NICE Ltd - American Depositary Shares each representing one Ordinary Share (NQ:NICE)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	94.90	99.10	94.89	98.50	1,399,455	+3.19(+3.35%)
Feb 17, 2026	100.99	102.32	94.65	95.31	1,721,773	-8.24(-7.96%)
Feb 13, 2026	105.69	106.25	103.10	103.55	1,510,836	-2.14(-2.02%)
Feb 12, 2026	109.83	111.00	104.34	105.69	2,313,925	-5.28(-4.76%)
Feb 11, 2026	113.95	113.95	108.01	110.97	1,091,881	-2.60(-2.29%)
Feb 10, 2026	112.75	115.75	112.63	113.57	767,045	+2.20(+1.98%)
Feb 09, 2026	111.68	112.49	108.85	111.37	797,485	-0.49(-0.44%)
Feb 06, 2026	109.58	113.19	109.27	111.86	571,929	+1.38(+1.25%)
Feb 05, 2026	109.57	113.85	109.30	110.48	1,122,991	-2.03(-1.80%)
Feb 04, 2026	106.83	113.00	104.72	112.51	1,199,830	+3.53(+3.24%)
Feb 03, 2026	109.00	109.62	106.75	108.98	1,865,507	-0.39(-0.36%)
Feb 02, 2026	106.86	109.41	106.22	109.37	523,519	+2.96(+2.78%)
Jan 30, 2026	108.00	109.49	106.12	106.41	1,093,357	-1.94(-1.79%)
Jan 29, 2026	109.06	109.06	106.00	108.34	919,377	-2.80(-2.51%)
Jan 28, 2026	113.22	113.75	110.84	111.14	461,987	-2.62(-2.30%)
Jan 27, 2026	116.10	116.39	112.25	113.76	415,637	-2.34(-2.02%)
Jan 26, 2026	115.11	117.21	114.95	116.10	485,312	+1.66(+1.45%)
Jan 23, 2026	111.89	115.97	111.48	114.44	585,199	+2.23(+1.99%)
Jan 22, 2026	113.44	115.46	111.21	112.21	559,311	-0.77(-0.68%)
Jan 21, 2026	112.00	114.34	111.57	112.98	620,658	+0.90(+0.80%)
Jan 20, 2026	109.32	115.21	109.30	112.08	1,120,701	-0.11(-0.09%)
Jan 16, 2026	115.83	117.87	109.30	112.19	1,438,439	-3.28(-2.84%)
Jan 15, 2026	113.49	115.99	113.10	115.47	1,019,991	+0.42(+0.37%)
Jan 14, 2026	115.68	116.76	114.94	115.05	914,290	-1.02(-0.88%)
Jan 13, 2026	116.94	118.37	115.08	116.07	1,187,359	-0.50(-0.43%)
Jan 12, 2026	116.93	117.23	114.35	116.57	657,530	-0.50(-0.43%)
Jan 09, 2026	117.00	118.25	116.05	117.07	391,257	-0.48(-0.41%)
Jan 08, 2026	116.97	118.09	115.95	117.55	603,663	+0.33(+0.28%)
Jan 07, 2026	117.39	118.00	116.40	117.22	557,958	-0.52(-0.44%)
Jan 06, 2026	116.01	118.07	115.75	117.74	452,276	+2.02(+1.75%)
Jan 05, 2026	112.88	115.93	112.68	115.72	755,185	+3.78(+3.38%)
Jan 02, 2026	113.50	113.81	110.39	111.94	816,601	-1.11(-0.98%)
Dec 31, 2025	112.10	114.03	111.84	113.04	704,971	+0.02(+0.02%)
Dec 30, 2025	112.36	113.95	112.36	113.02	429,264	-0.03(-0.03%)
Dec 29, 2025	111.19	113.92	111.18	113.05	725,939	+0.36(+0.32%)
Dec 26, 2025	112.33	113.20	111.50	112.69	761,579	-0.49(-0.43%)
Dec 24, 2025	112.00	114.42	111.30	113.18	641,952	+1.42(+1.27%)
Dec 23, 2025	111.38	111.79	109.05	111.76	1,024,020	+1.04(+0.94%)
Dec 22, 2025	109.00	111.78	108.48	110.72	857,414	+1.69(+1.55%)
Dec 19, 2025	108.85	109.85	108.50	109.03	660,998	+0.19(+0.17%)
Dec 18, 2025	109.45	110.25	108.27	108.84	688,516	+0.21(+0.19%)
Dec 17, 2025	106.88	109.62	106.84	108.63	647,773	+1.94(+1.82%)
Dec 16, 2025	104.22	107.63	104.21	106.69	505,014	+0.77(+0.73%)
Dec 15, 2025	109.82	110.43	105.86	105.92	513,704	-3.32(-3.04%)
Dec 12, 2025	108.92	110.08	108.76	109.24	368,243	+0.32(+0.29%)
Dec 11, 2025	109.13	110.30	108.51	108.92	548,504	+0.86(+0.80%)
Dec 10, 2025	106.57	109.19	106.12	108.06	330,559	+1.25(+1.17%)
Dec 09, 2025	105.02	108.93	104.74	106.81	636,904	+1.09(+1.03%)
Dec 08, 2025	105.00	106.00	103.23	105.72	1,208,666	-0.48(-0.45%)
Dec 05, 2025	107.14	108.45	105.58	106.20	1,183,995	-1.47(-1.37%)
Dec 04, 2025	106.21	108.88	105.36	107.67	883,664	+1.45(+1.37%)
Dec 03, 2025	106.90	108.63	105.94	106.22	700,225	-1.79(-1.66%)
Dec 02, 2025	106.96	109.24	106.38	108.01	652,240	+1.70(+1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.