Get the Stockscreener App
171.31
0.20%
0.34
After Hours:
171.90
0.59
+0.34%
Overview
News
Price History
Option Chain
Why NICE Down?
Discussions
Forecast
Stock Split
Dividend History
Nice Ltd Adr Stock (NICE) Price History
The historical daily chart and data for Nice Ltd Adr stock (NICE), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $171.31.
- Nice Ltd Adr all-time high stock price is $319.88, occurred on November 15, 2021.
- The lowest Nice Ltd Adr stock price recorded was $37.08 on May 16, 2014. Since then, Nice Ltd Adr's stock price has risen over 362.00% to $171.31 now.
- The 52-week high stock price for NICE is $270.73, representing a 58.04% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for NICE is $151.52, indicating a -11.55% decrease from the current share price, occurred on August 09, 2024.
- The closing price of Nice Ltd Adr (NICE) stock in the beginning of 2023 was $295.44. The stock closed the year at $192.30, a loss of over -34.91% for the year.
The table below shows more information about NICE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $174.3 | $168.7 | $5.62 | 544,524.0 | +0.20% |
| Nov 20, 2024 | $171.8 | $166.3 | $5.50 | 486,815.0 | -0.98% |
| Nov 19, 2024 | $175.2 | $170.9 | $4.30 | 461,609.0 | -0.67% |
| Nov 18, 2024 | $175.2 | $171.7 | $3.57 | 510,036.0 | +0.70% |
| Nov 15, 2024 | $180.0 | $170.9 | $9.11 | 1,164,683.0 | -5.25% |
| Nov 14, 2024 | $184.2 | $168.2 | $16.00 | 3,088,421.0 | -8.53% |
| Nov 13, 2024 | $200.7 | $194.5 | $6.18 | 1,308,895.0 | +3.26% |
| Nov 12, 2024 | $196.0 | $192.5 | $3.52 | 675,083.0 | +0.43% |
| Nov 11, 2024 | $192.8 | $188.6 | $4.18 | 577,677.0 | +1.09% |
| Nov 08, 2024 | $194.2 | $188.4 | $5.82 | 889,313.0 | +2.53% |
| Nov 07, 2024 | $185.8 | $176.1 | $9.71 | 530,646.0 | +5.72% |
| Nov 06, 2024 | $178.1 | $175.0 | $3.19 | 451,506.0 | +2.20% |
| Nov 05, 2024 | $173.0 | $169.3 | $3.69 | 400,690.0 | +1.19% |
| Nov 04, 2024 | $172.9 | $169.5 | $3.45 | 330,365.0 | -1.41% |
| Nov 01, 2024 | $178.8 | $171.2 | $7.52 | 415,465.0 | -1.03% |
| Oct 31, 2024 | $179.2 | $173.7 | $5.56 | 345,086.0 | -2.71% |
| Oct 30, 2024 | $183.0 | $178.3 | $4.63 | 224,839.0 | -0.83% |
| Oct 29, 2024 | $180.8 | $178.3 | $2.45 | 229,156.0 | +0.08% |
| Oct 28, 2024 | $181.4 | $175.5 | $5.91 | 389,611.0 | +3.20% |
| Oct 25, 2024 | $178.6 | $173.8 | $4.80 | 300,470.0 | -1.95% |
| Oct 24, 2024 | $178.8 | $176.1 | $2.68 | 263,790.0 | +1.31% |
| Oct 23, 2024 | $178.2 | $174.2 | $4.00 | 336,711.0 | -1.15% |
Nice Ltd Adr Stock (NICE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nice Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NICE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nice Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nice Ltd Adr Stock (NICE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $200.7 | $166.3 | $34.38 | 12,380,252.0 | -1.38% |
| Oct, 2024 | $183.0 | $162.5 | $20.44 | 9,998,394.0 | +0.02% |
| Sep, 2024 | $174.6 | $158.9 | $15.67 | 9,047,774.0 | -0.04% |
| Aug, 2024 | $186.7 | $151.5 | $35.20 | 13,533,898.0 | -4.01% |
| Jul, 2024 | $185.4 | $167.5 | $17.89 | 8,789,133.0 | +5.25% |
| Jun, 2024 | $184.1 | $155.2 | $28.84 | 19,472,796.0 | -6.32% |
| May, 2024 | $229.3 | $182.1 | $47.23 | 14,878,784.0 | -17.87% |
| Apr, 2024 | $260.6 | $222.1 | $38.48 | 6,135,783.0 | -14.24% |
| Mar, 2024 | $270.7 | $235.0 | $35.72 | 7,019,660.0 | +6.31% |
| Feb, 2024 | $253.0 | $206.3 | $46.68 | 8,999,375.0 | +17.80% |
| Jan, 2024 | $220.4 | $191.3 | $29.13 | 6,843,410.0 | +4.31% |
Nice Ltd Adr Stock (NICE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $206.0 | $184.8 | $21.25 | 6,910,188.0 | +5.14% |
| Nov, 2023 | $200.4 | $149.5 | $50.82 | 13,856,121.0 | +22.93% |
| Oct, 2023 | $174.2 | $150.2 | $24.00 | 13,136,557.0 | -9.21% |
| Sep, 2023 | $197.3 | $165.7 | $31.61 | 8,360,544.0 | -12.73% |
| Aug, 2023 | $224.6 | $188.3 | $36.34 | 8,694,603.0 | -10.58% |
| Jul, 2023 | $225.4 | $195.9 | $29.46 | 5,216,902.0 | +5.50% |
| Jun, 2023 | $231.5 | $200.6 | $30.98 | 7,917,913.0 | +0.27% |
| May, 2023 | $206.3 | $174.5 | $31.83 | 14,028,338.0 | +0.95% |
| Apr, 2023 | $229.9 | $198.5 | $31.40 | 3,689,267.0 | -10.87% |
| Mar, 2023 | $228.9 | $201.3 | $27.66 | 7,155,552.0 | +10.36% |
| Feb, 2023 | $227.8 | $193.6 | $34.23 | 5,848,728.0 | -0.01% |
| Jan, 2023 | $214.8 | $182.9 | $31.88 | 3,370,831.0 | +7.87% |
Nice Ltd Adr Stock (NICE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $212.2 | $188.7 | $23.53 | 3,869,299.0 | -0.96% |
| Nov, 2022 | $205.6 | $164.7 | $40.91 | 6,851,450.0 | +2.25% |
| Oct, 2022 | $204.3 | $178.3 | $26.00 | 3,937,219.0 | +0.88% |
| Sep, 2022 | $216.0 | $185.6 | $30.39 | 3,767,233.0 | -11.78% |
| Aug, 2022 | $235.1 | $210.4 | $24.72 | 5,152,642.0 | -0.30% |
| Jul, 2022 | $215.3 | $190.4 | $24.82 | 4,026,635.0 | +11.21% |
| Jun, 2022 | $208.7 | $185.0 | $23.72 | 4,403,524.0 | -3.16% |
| May, 2022 | $211.5 | $179.1 | $32.34 | 6,546,312.0 | -3.73% |
| Apr, 2022 | $234.5 | $200.9 | $33.57 | 5,550,193.0 | -5.75% |
| Mar, 2022 | $235.9 | $199.3 | $36.61 | 6,584,352.0 | -3.20% |
| Feb, 2022 | $274.0 | $211.0 | $63.01 | 5,852,269.0 | -11.64% |
| Jan, 2022 | $306.1 | $232.9 | $73.17 | 5,641,306.0 | -15.66% |
16.16%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):