Home

Cognyte Software Ltd. - Ordinary Shares (CGNT)

9.8200
-0.1300 (-1.31%)
NASDAQ · Last Trade: Apr 3rd, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.2010.319.149.951,979,4929.95
4/01/20257.818.247.678.22761,1658.22
3/31/20257.827.917.647.80845,4167.80
3/28/20258.048.057.867.95347,3797.95
3/27/20258.368.368.088.10387,1658.10
3/26/20258.308.398.058.10517,8148.10
3/25/20258.378.418.288.30462,9258.30
3/24/20258.458.498.318.37327,5178.37
3/21/20258.238.418.238.33285,3438.33
3/20/20258.338.488.248.35187,1458.35
3/19/20258.358.588.358.44202,3208.44
3/18/20258.448.478.328.35144,7678.35
3/17/20258.348.598.298.53215,2698.53
3/14/20258.168.428.108.32178,8198.32
3/13/20257.988.167.858.09265,9338.09
3/12/20258.128.157.938.01193,6328.01
3/11/20257.998.127.887.97206,7327.97
3/10/20258.278.277.908.03226,2038.03
3/07/20258.528.528.128.47161,1478.47
3/06/20258.798.898.508.53255,4458.53
3/05/20259.189.258.808.94179,9228.94
3/04/20258.949.338.488.97413,0158.97
3/03/20259.019.488.809.05524,2779.05
2/28/20258.818.968.638.93502,2958.93
2/27/20259.079.108.858.87190,4678.87
2/26/20259.009.198.928.98245,2238.98
2/25/20258.909.108.808.90228,6278.90
2/24/20259.189.188.959.00253,8499.00
2/21/20259.669.669.129.14172,8289.14
2/20/20259.869.869.399.56222,1829.56
2/19/202510.0510.119.839.88262,9379.88
2/18/202510.3610.4010.0710.16182,75810.16
2/14/202510.7610.7810.3210.34313,27210.34
2/13/202510.8710.8810.5810.74180,61310.74
2/12/202510.5910.9110.5210.80237,85810.80
2/11/202510.6810.8610.6010.76232,45510.76
2/10/202510.7710.8210.6810.76159,10310.76
2/07/202511.0111.0110.6910.71153,32110.71
2/06/202510.7911.1210.6410.91556,45510.91
2/05/202510.0610.8310.0510.78908,80510.78
2/04/20259.4410.069.4310.05605,30510.05
2/03/20259.039.518.839.44248,4639.44
1/31/20259.369.559.089.31172,8969.31
1/30/20259.249.509.189.35251,4549.35
1/29/20259.179.188.999.15160,9479.15
1/28/20259.009.248.929.19135,5579.19
1/27/20259.179.278.969.04183,1769.04
1/24/20259.539.659.259.34201,0019.34
1/23/20259.349.539.129.50390,9869.50
1/22/20259.569.679.379.40200,4369.40
1/21/20259.729.769.519.58318,4689.58
1/17/20259.949.949.549.66235,5739.66
1/16/20259.599.979.489.78741,7429.78
1/15/20258.999.698.919.59781,0959.59
1/14/20258.628.988.588.79302,6448.79
1/13/20258.618.708.478.51241,1988.51
1/10/20258.658.778.598.72184,0058.72
1/08/20258.788.848.658.80161,1318.80
1/07/20258.908.988.628.81181,1748.81
1/06/20258.949.058.858.91263,1018.91
1/03/20258.718.918.708.88264,4718.88