NICE Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	45.080	45.080	45.080	45.080	45.080	0
2022-03-11	45.080	45.080	45.080	45.080	45.080	0
2022-03-10	45.080	45.080	45.080	45.080	45.080	0
2022-03-09	45.080	45.080	45.080	45.080	45.080	180
2022-03-08	42.830	42.830	42.830	42.830	42.830	24
2022-03-07	46.700	46.700	46.700	46.700	46.700	0
2022-03-04	46.700	46.700	46.700	46.700	46.700	0
2022-03-03	46.700	46.700	46.700	46.700	46.700	0
2022-03-02	46.700	46.700	46.700	46.700	46.700	0
2022-02-25	46.700	46.700	46.700	46.700	46.700	0
2022-02-24	46.700	46.700	46.700	46.700	46.700	80
2022-02-23	46.160	46.160	46.160	46.160	46.160	22
2022-02-22	46.000	46.200	46.000	46.200	46.200	81
2022-02-21	56.350	56.350	56.350	56.350	56.350	0
2022-02-18	56.350	56.350	56.350	56.350	56.350	0
2022-02-17	56.350	56.350	56.350	56.350	56.350	0
2022-02-16	56.350	56.350	56.350	56.350	56.350	0
2022-02-15	56.350	56.350	56.350	56.350	56.350	0
2022-02-14	56.350	56.350	56.350	56.350	56.350	0
2022-02-11	56.350	56.350	56.350	56.350	56.350	0
2022-02-10	56.350	56.350	56.350	56.350	56.350	0
2022-02-09	56.350	56.350	56.350	56.350	56.350	70
2022-02-08	54.090	54.090	54.090	54.090	54.090	0
2022-02-07	54.090	54.090	54.090	54.090	54.090	0
2022-02-04	54.090	54.090	54.090	54.090	54.090	0
2022-02-03	54.090	54.090	54.090	54.090	54.090	0
2022-02-02	54.090	54.090	54.090	54.090	54.090	0
2022-02-01	54.090	54.090	54.090	54.090	54.090	90
2022-01-31	54.900	54.900	54.900	54.900	54.900	0
2022-01-28	54.900	54.900	54.900	54.900	54.900	0
2022-01-27	54.900	54.900	54.900	54.900	54.900	0
2022-01-26	54.900	54.900	54.900	54.900	54.900	0
2022-01-25	54.900	54.900	54.900	54.900	54.900	0
2022-01-24	54.900	54.900	54.900	54.900	54.900	0
2022-01-21	54.900	54.900	54.900	54.900	54.900	90
2022-01-20	57.980	57.980	57.980	57.980	57.980	0
2022-01-19	57.980	57.980	57.980	57.980	57.980	0
2022-01-18	57.980	57.980	57.980	57.980	57.980	0
2022-01-17	57.980	57.980	57.980	57.980	57.980	0
2022-01-14	58.620	58.620	57.980	57.980	57.980	30
2022-01-13	64.980	64.980	64.980	64.980	64.980	0
2022-01-12	64.980	64.980	64.980	64.980	64.980	0
2022-01-11	64.980	64.980	64.980	64.980	64.980	0
2022-01-10	64.980	64.980	64.980	64.980	64.980	0
2022-01-07	64.980	64.980	64.980	64.980	64.980	0
2022-01-06	64.980	64.980	64.980	64.980	64.980	1
2022-01-05	66.400	66.400	66.400	66.400	66.400	0
2022-01-04	66.400	66.400	66.400	66.400	66.400	0
2022-01-03	66.400	66.400	66.400	66.400	66.400	0
2021-12-30	66.400	66.400	66.400	66.400	66.400	1
2021-12-29	62.800	62.800	62.800	62.800	62.800	0
2021-12-28	62.800	62.800	62.800	62.800	62.800	0
2021-12-27	62.800	62.800	62.800	62.800	62.800	0
2021-12-23	62.800	62.800	62.800	62.800	62.800	0
2021-12-22	62.800	62.800	62.800	62.800	62.800	0
2021-12-21	62.800	62.800	62.800	62.800	62.800	0
2021-12-20	62.800	62.800	62.800	62.800	62.800	0
2021-12-17	62.800	62.800	62.800	62.800	62.800	0
2021-12-16	62.800	62.800	62.800	62.800	62.800	0
2021-12-15	62.800	62.800	62.800	62.800	62.800	0

← NewerPage 20 of 21 · 1,242 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.