NASDAQ:NICE | Historical Stock Price | NICE Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.36$8.49$21.41$54.01$136.28$343.851996-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$303.60$319.53138,600——
2021-12-30$306.71$322.81121,100——
2021-12-29$310.27$326.5589,000——
2021-12-28$311.15$327.4896,500——
2021-12-27$307.44$323.57124,300——
2021-12-23$306.36$322.44106,900——
2021-12-22$305.36$321.38235,000——
2021-12-21$297.42$313.03188,400——
2021-12-20$286.82$301.87195,300——
2021-12-17$291.49$306.79437,000——
2021-12-16$291.87$307.19418,100——
2021-12-15$298.74$314.42332,600——
2021-12-14$300.09$315.84292,700——
2021-12-13$302.19$318.05136,200——
2021-12-10$303.39$319.31122,000——
2021-12-09$300.79$316.57113,600——
2021-12-08$301.86$317.70136,900——
2021-12-07$297.55$313.16210,800——
2021-12-06$281.25$296.01239,400——
2021-12-03$287.86$302.97348,400——
2021-12-02$293.91$309.33634,200——
2021-12-01$297.00$312.59495,800——
2021-11-30$291.98$307.30446,900——
2021-11-29$285.31$300.28165,400——
2021-11-26$276.22$290.72118,600——
2021-11-24$282.92$297.77162,200——
2021-11-23$280.83$295.57207,400——
2021-11-22$287.69$302.79422,000——
2021-11-19$291.30$306.59237,800——
2021-11-18$303.47$319.40133,600——
2021-11-17$307.38$323.51207,800——
2021-11-16$311.71$328.07244,200——
2021-11-15$315.02$331.55372,300——
2021-11-12$311.72$328.08557,400——
2021-11-11$308.73$324.93407,900——
2021-11-10$289.13$304.30545,100——
2021-11-09$287.98$303.09205,500——
2021-11-08$276.36$290.86123,100——
2021-11-05$276.52$291.03164,300——
2021-11-04$285.44$300.42192,400——
2021-11-03$281.85$296.64244,900——
2021-11-02$285.92$300.92328,800——
2021-11-01$285.77$300.77104,200——
2021-10-29$283.02$297.8759,800——
2021-10-28$280.30$295.01103,300——
2021-10-27$276.00$290.48103,700——
2021-10-26$279.79$294.47104,800——
2021-10-25$283.57$298.4568,700——
2021-10-22$281.54$296.3184,900——
2021-10-21$280.05$294.7584,200——
2021-10-20$276.11$290.6087,200——
2021-10-19$276.28$290.78104,200——
2021-10-18$276.10$290.59100,000——
2021-10-15$277.90$292.4891,300——
2021-10-14$276.93$291.46148,000——
2021-10-13$269.65$283.80148,000——
2021-10-12$266.20$280.17126,400——
2021-10-11$266.26$280.23171,300——
2021-10-08$264.52$278.40192,700——
2021-10-07$264.25$278.12243,100——
2021-10-06$265.00$278.91327,500——
2021-10-05$272.31$286.60245,400——
2021-10-04$274.50$288.91234,900——
2021-10-01$278.16$292.76330,500——
2021-09-30$284.04$298.95307,700——
2021-09-29$280.65$295.38350,000——
2021-09-28$276.14$290.63152,700——
2021-09-27$284.04$298.95141,900——
2021-09-24$290.68$305.93172,500——
2021-09-23$289.19$304.37116,800——
2021-09-22$285.35$300.32145,800——
2021-09-21$278.28$292.88257,200——
2021-09-20$283.23$298.09269,600——
2021-09-17$285.49$300.47235,000——
2021-09-16$289.50$304.69164,500——
2021-09-15$291.86$307.18151,100——
2021-09-14$295.42$310.92137,400——
2021-09-13$296.39$311.94191,300——
2021-09-10$300.09$315.84277,200——
2021-09-09$300.96$316.75301,200——
2021-09-08$294.83$310.30127,500——
2021-09-07$294.43$309.88208,100——
2021-09-03$295.20$310.6995,800——
2021-09-02$294.54$310.00113,900——
2021-09-01$293.00$308.38256,200——
2021-08-31$290.70$305.96384,800——
2021-08-30$296.00$311.53144,000——
2021-08-27$293.44$308.84153,000——
2021-08-26$293.66$309.07194,200——
2021-08-25$292.68$308.04316,200——
2021-08-24$288.03$303.15386,500——
2021-08-23$280.50$295.22193,800——
2021-08-20$275.00$289.43193,000——
2021-08-19$267.82$281.87170,300——
2021-08-18$268.45$282.54142,600——
2021-08-17$267.01$281.0296,200——
2021-08-16$267.06$281.07108,300——
2021-08-13$264.96$278.86100,800——
2021-08-12$266.09$280.05111,100——
2021-08-11$261.78$275.52157,300——
2021-08-10$264.70$278.59225,200——
2021-08-09$270.33$284.52232,200——
2021-08-06$274.08$288.46320,700——
2021-08-05$282.04$296.84349,300——
2021-08-04$277.35$291.90221,100——
2021-08-03$275.15$289.59191,200——
2021-08-02$275.30$289.75160,500——
2021-07-30$278.65$293.27249,700——
2021-07-29$281.79$296.58148,400——
2021-07-28$278.10$292.69172,100——
2021-07-27$274.81$289.23238,500——
2021-07-26$281.36$296.13471,700——
2021-07-23$287.27$302.35351,100——
2021-07-22$284.75$299.69674,400——
2021-07-21$276.67$291.19288,500——
2021-07-20$273.09$287.42227,900——
2021-07-19$264.99$278.90578,800——
2021-07-16$255.29$268.69122,600——
2021-07-15$254.50$267.86323,100——
2021-07-14$251.92$265.14193,800——
2021-07-13$250.48$263.62187,500——
2021-07-12$252.57$265.82286,900——
2021-07-09$256.06$269.50124,900——
2021-07-08$254.97$268.35148,800——
2021-07-07$257.01$270.50258,200——
2021-07-06$254.67$268.03280,800——
2021-07-02$253.03$266.31341,500——
2021-07-01$250.52$263.67282,200——
2021-06-30$247.46$260.45311,000——
2021-06-29$246.00$258.91426,500——
2021-06-28$247.56$260.55320,600——
2021-06-25$243.54$256.32267,200——
2021-06-24$243.00$255.75493,200——
2021-06-23$236.04$248.43398,800——
2021-06-22$231.91$244.08282,000——
2021-06-21$225.10$236.91316,200——
2021-06-18$223.12$234.83502,100——
2021-06-17$227.00$238.911,521,500——
2021-06-16$219.32$230.83238,400——
2021-06-15$223.56$235.29120,700——
2021-06-14$228.09$240.06142,200——
2021-06-11$229.02$241.04149,600——
2021-06-10$227.04$238.95209,800——
2021-06-09$227.99$239.95420,100——
2021-06-08$218.92$230.41339,300——
2021-06-07$215.04$226.32192,300——
2021-06-04$216.07$227.41125,100——
2021-06-03$214.35$225.60188,200——
2021-06-02$215.98$227.31181,700——
2021-06-01$220.99$232.59152,700——
2021-05-28$222.36$234.0396,800——
2021-05-27$224.75$236.54150,600——
2021-05-26$226.89$238.80243,300——
2021-05-25$228.40$240.39325,800——
2021-05-24$224.65$236.44173,900——
2021-05-21$224.11$235.87227,200——
2021-05-20$223.66$235.40283,700——
2021-05-19$216.30$227.65563,100——
2021-05-18$219.47$230.99231,800——
2021-05-17$224.97$236.78251,600——
2021-05-14$228.71$240.71165,400——
2021-05-13$223.05$234.76366,200——
2021-05-12$222.03$233.68200,800——
2021-05-11$226.61$238.50349,100——
2021-05-10$227.85$239.81201,000——
2021-05-07$233.84$246.11132,200——
2021-05-06$231.97$244.14224,900——
2021-05-05$235.84$248.22177,200——
2021-05-04$236.27$248.67158,700——
2021-05-03$239.77$252.35208,900——
2021-04-30$241.23$253.89228,600——
2021-04-29$239.69$252.27149,800——
2021-04-28$239.94$252.53202,500——
2021-04-27$238.20$250.70202,100——
2021-04-26$243.00$255.75221,500——
2021-04-23$239.00$251.54283,300——
2021-04-22$236.01$248.40319,800——
2021-04-21$235.31$247.66231,000——
2021-04-20$238.34$250.85222,700——
2021-04-19$234.89$247.22261,500——
2021-04-16$237.64$250.11130,700——
2021-04-15$237.42$249.88145,800——
2021-04-14$233.89$246.16162,000——
2021-04-13$235.53$247.89325,800——
2021-04-12$231.82$243.99285,000——
2021-04-09$231.29$243.43206,100——
2021-04-08$231.71$243.87170,500——
2021-04-07$228.85$240.86211,400——
2021-04-06$232.29$244.48244,300——
2021-04-05$232.04$244.22538,800——
2021-04-01$225.54$237.38292,200——
2021-03-31$217.97$229.41241,000——
2021-03-30$216.68$228.05250,200——
2021-03-29$218.79$230.27260,900——
2021-03-26$222.94$234.64293,900——
2021-03-25$219.11$230.61389,300——
2021-03-24$221.26$232.87194,900——
2021-03-23$226.88$238.79141,700——
2021-03-22$229.06$241.08209,600——
2021-03-19$227.84$239.80273,300——
2021-03-18$228.35$240.33332,900——
2021-03-17$234.01$246.29439,000——
2021-03-16$230.39$242.48404,700——
2021-03-15$231.89$244.06324,600——
2021-03-12$228.90$240.91276,400——
2021-03-11$232.82$245.04313,600——
2021-03-10$226.12$237.99331,500——
2021-03-09$224.72$236.51346,600——
2021-03-08$217.33$228.74391,800——
2021-03-05$221.40$233.02499,900——
2021-03-04$216.32$227.67383,900——
2021-03-03$219.26$230.77493,900——
2021-03-02$227.16$239.08504,000——
2021-03-01$230.53$242.63732,300——
2021-02-26$229.54$241.59463,100——
2021-02-25$228.44$240.43501,100——
2021-02-24$232.66$244.87497,100——
2021-02-23$233.20$245.44907,400——
2021-02-22$240.53$253.151,090,200——
2021-02-19$248.52$261.56582,700——
2021-02-18$255.50$268.911,014,800——
2021-02-17$272.66$286.97618,400——
2021-02-16$272.81$287.13341,400——
2021-02-12$277.63$292.20349,900——
2021-02-11$274.15$288.54223,800——
2021-02-10$278.39$293.00148,500——
2021-02-09$276.85$291.38227,300——
2021-02-08$279.38$294.04235,500——
2021-02-05$271.03$285.25275,200——
2021-02-04$273.24$287.58303,400——
2021-02-03$270.55$284.75283,800——
2021-02-02$267.60$281.64562,900——
2021-02-01$267.18$281.20444,000——
2021-01-29$261.28$274.99495,400——
2021-01-28$262.66$276.44411,100——
2021-01-27$253.34$266.63553,800——
2021-01-26$265.48$279.41383,900——
2021-01-25$268.89$283.00241,200——
2021-01-22$269.30$283.43203,900——
2021-01-21$270.97$285.19340,600——
2021-01-20$277.00$291.54349,600——
2021-01-19$271.31$285.55400,800——
2021-01-15$273.70$288.06228,200——
2021-01-14$273.50$287.85312,800——
2021-01-13$275.00$289.43409,100——
2021-01-12$276.05$290.54253,500——
2021-01-11$275.09$289.53200,400——
2021-01-08$273.90$288.27219,200——
2021-01-07$275.51$289.97878,400——
2021-01-06$270.20$284.38400,500——
2021-01-05$279.30$293.96271,100——
2021-01-04$278.83$293.46201,800——