Home

Cognyte Software Ltd. - Ordinary Shares (CGNT)

8.3800
+0.1000 (1.21%)
NASDAQ · Last Trade: Oct 25th, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cognyte Software Ltd. - Ordinary Shares (CGNT)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.328.448.298.38287,3148.38
10/23/20258.228.318.198.28174,6798.28
10/22/20258.158.208.058.18263,7368.18
10/21/20258.028.187.968.13235,7218.13
10/20/20257.978.097.958.05149,7538.05
10/17/20257.848.047.827.95242,7117.95
10/16/20258.148.217.958.00273,9938.00
10/15/20258.258.288.048.12243,2998.12
10/14/20258.068.228.008.21356,8438.21
10/13/20258.288.508.048.15298,0788.15
10/10/20258.418.598.108.10364,4158.10
10/09/20258.568.608.358.39217,8908.39
10/08/20258.488.668.368.53289,4188.53
10/07/20258.588.638.308.45254,8008.45
10/06/20258.468.618.348.56380,8588.56
10/03/20258.638.668.408.44306,2688.44
10/02/20258.208.298.138.25207,9958.25
10/01/20258.368.368.158.19272,4378.19
9/30/20258.188.438.098.40272,6208.40
9/29/20258.388.398.208.21238,4858.21
9/26/20258.418.418.258.35161,7688.35
9/25/20258.478.498.258.38228,8718.38
9/24/20258.468.558.328.43168,6878.43
9/23/20258.688.688.428.43145,9258.43
9/22/20258.328.758.288.64217,6368.64
9/19/20258.588.628.378.39299,2708.39
9/18/20258.348.538.318.53355,0298.53
9/17/20258.368.428.178.33243,0978.33
9/16/20258.458.458.278.34252,5018.34
9/15/20258.528.548.378.46282,5418.46
9/12/20258.738.738.528.52236,5148.52
9/11/20258.358.818.338.72444,6228.72
9/10/20258.378.548.218.26355,7578.26
9/09/20258.838.838.158.451,620,1578.45
9/08/20259.019.579.009.53608,4309.53
9/05/20258.729.038.669.01176,2279.01
9/04/20258.678.718.508.69141,9818.69
9/03/20258.798.888.628.65149,9228.65
9/02/20258.969.068.738.82259,8598.82
8/29/20258.878.958.788.93192,4348.93
8/28/20258.708.898.608.87277,7288.87
8/27/20258.588.768.588.7299,9278.72
8/26/20258.718.798.598.64110,1748.64
8/25/20258.888.898.708.71120,8368.71
8/22/20258.718.918.688.88190,2568.88
8/21/20258.508.668.348.64181,3258.64
8/20/20258.688.688.478.51248,5838.51
8/19/20258.998.998.668.71169,4828.71
8/18/20258.738.978.728.95147,8898.95
8/15/20258.738.808.708.7789,0908.77
8/14/20258.718.828.668.73196,3778.73
8/13/20258.688.818.558.78148,2618.78
8/12/20258.598.688.478.59233,5598.59
8/11/20258.818.818.478.55264,0998.55
8/08/20259.109.108.818.85253,2328.85
8/07/20259.109.188.979.09181,7979.09
8/06/20259.019.128.979.05145,1349.05
8/05/20259.219.359.009.02160,6389.02
8/04/20259.109.199.059.15185,4489.15
8/01/20259.109.228.889.03283,7569.03
7/31/20259.299.629.159.26332,1799.26
7/30/20259.169.369.119.32144,1819.32
7/29/20259.319.329.109.12132,7929.12
7/28/20259.319.389.189.25137,8889.25
7/25/20259.259.339.219.30144,1269.30