NICE Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	38.400	38.400	38.400	38.400	38.400	0
2022-06-07	38.400	38.400	38.400	38.400	38.400	0
2022-06-06	38.400	38.400	38.400	38.400	38.400	0
2022-06-03	38.400	38.400	38.400	38.400	38.400	1
2022-06-02	38.990	38.990	38.990	38.990	38.990	56
2022-06-01	37.500	37.500	37.500	37.500	37.500	0
2022-05-31	37.500	37.500	37.500	37.500	37.500	0
2022-05-30	37.500	37.500	37.500	37.500	37.500	0
2022-05-27	37.500	37.500	37.500	37.500	37.500	0
2022-05-26	37.500	37.500	37.500	37.500	37.500	0
2022-05-25	37.500	37.500	37.500	37.500	37.500	70
2022-05-24	37.010	37.010	37.010	37.010	37.010	28
2022-05-23	37.360	37.360	37.360	37.360	37.360	1
2022-05-20	37.750	37.750	37.750	37.750	37.750	27
2022-05-19	37.800	38.040	37.800	38.040	38.040	26
2022-05-18	39.210	39.210	39.210	39.210	39.210	0
2022-05-17	39.210	39.210	39.210	39.210	39.210	0
2022-05-16	39.210	39.210	39.210	39.210	39.210	1
2022-05-13	39.210	39.210	39.210	39.210	39.210	0
2022-05-12	39.210	39.210	39.210	39.210	39.210	0
2022-05-11	39.210	39.210	39.210	39.210	39.210	0
2022-05-10	39.210	39.210	39.210	39.210	39.210	0
2022-05-09	39.210	39.210	39.210	39.210	39.210	0
2022-05-06	39.210	39.210	39.210	39.210	39.210	0
2022-05-05	39.210	39.210	39.210	39.210	39.210	26
2022-05-04	41.990	41.990	41.990	41.990	41.990	0
2022-05-03	41.990	41.990	41.990	41.990	41.990	0
2022-05-02	41.990	41.990	41.990	41.990	41.990	25
2022-04-29	41.830	41.830	41.280	41.280	41.280	26
2022-04-28	40.610	40.610	40.610	40.610	40.610	0
2022-04-27	40.610	40.610	40.610	40.610	40.610	0
2022-04-26	40.610	40.610	40.610	40.610	40.610	0
2022-04-25	40.610	40.610	40.610	40.610	40.610	0
2022-04-22	40.610	40.610	40.610	40.610	40.610	0
2022-04-20	40.610	40.610	40.610	40.610	40.610	0
2022-04-19	40.610	40.610	40.610	40.610	40.610	0
2022-04-18	40.610	40.610	40.610	40.610	40.610	0
2022-04-14	40.610	40.610	40.610	40.610	40.610	0
2022-04-13	40.610	40.610	40.610	40.610	40.610	0
2022-04-12	40.610	40.610	40.610	40.610	40.610	25
2022-04-11	41.860	41.860	41.860	41.860	41.860	0
2022-04-08	41.860	41.860	41.860	41.860	41.860	24
2022-04-07	41.840	41.840	41.840	41.840	41.840	0
2022-04-06	41.840	41.840	41.840	41.840	41.840	0
2022-04-05	43.310	43.310	41.840	41.840	41.840	4,049
2022-04-04	42.150	42.150	42.150	42.150	42.150	0
2022-04-01	42.150	42.150	42.150	42.150	42.150	0
2022-03-31	42.150	42.150	42.150	42.150	42.150	0
2022-03-30	42.150	42.150	42.150	42.150	42.150	0
2022-03-29	42.150	42.150	42.150	42.150	42.150	0
2022-03-28	42.150	42.150	42.150	42.150	42.150	140
2022-03-25	41.060	41.060	41.060	41.060	41.060	25
2022-03-24	45.080	45.080	45.080	45.080	45.080	0
2022-03-23	45.080	45.080	45.080	45.080	45.080	0
2022-03-22	45.080	45.080	45.080	45.080	45.080	0
2022-03-21	45.080	45.080	45.080	45.080	45.080	0
2022-03-18	45.080	45.080	45.080	45.080	45.080	0
2022-03-17	45.080	45.080	45.080	45.080	45.080	0
2022-03-16	45.080	45.080	45.080	45.080	45.080	0
2022-03-15	45.080	45.080	45.080	45.080	45.080	0

← NewerPage 19 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.