5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
+6.21%
6 MONTH PERFORMANCE
-4.30%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
-4.71%
Cognyte Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $8.89 | $8.90 (0.11%) | $8.97 | $8.87 | 116.80 K | $621.09 M |
| 01/22/2026 | $8.97 | $8.92 (-0.56%) | $9.10 | $8.88 | 255.70 K | $622.49 M |
| 01/21/2026 | $9.00 | $8.91 (-1%) | $9.02 | $8.86 | 342.40 K | $621.79 M |
| 01/20/2026 | $9.11 | $8.96 (-1.65%) | $9.29 | $8.79 | 329.00 K | $625.28 M |
| 01/16/2026 | $9.33 | $9.11 (-2.36%) | $9.33 | $9.05 | 295.90 K | $635.75 M |
| 01/15/2026 | $9.30 | $9.28 (-0.22%) | $9.50 | $9.16 | 273.11 K | $647.61 M |
| 01/14/2026 | $9.50 | $9.25 (-2.63%) | $9.58 | $9.18 | 286.00 K | $645.52 M |
| 01/13/2026 | $9.75 | $9.61 (-1.44%) | $9.75 | $9.55 | 248.20 K | $670.64 M |
| 01/12/2026 | $9.54 | $9.73 (1.99%) | $9.84 | $9.53 | 248.73 K | $679.01 M |
| 01/09/2026 | $9.54 | $9.57 (0.31%) | $9.63 | $9.43 | 273.80 K | $667.85 M |
| 01/08/2026 | $9.46 | $9.56 (1.06%) | $9.62 | $9.43 | 207.13 K | $667.15 M |
| 01/07/2026 | $9.35 | $9.54 (2.03%) | $9.56 | $9.34 | 186.54 K | $665.76 M |
| 01/06/2026 | $9.11 | $9.35 (2.63%) | $9.36 | $9.08 | 204.33 K | $652.50 M |
| 01/05/2026 | $8.92 | $9.08 (1.79%) | $9.24 | $8.92 | 272.01 K | $633.65 M |
| 01/02/2026 | $9.47 | $8.90 (-6.02%) | $9.47 | $8.85 | 262.60 K | $621.09 M |
| 12/31/2025 | $9.31 | $9.40 (0.97%) | $9.43 | $9.22 | 306.04 K | $655.99 M |
| 12/30/2025 | $9.28 | $9.30 (0.22%) | $9.36 | $9.27 | 197.70 K | $649.01 M |
| 12/29/2025 | $9.27 | $9.30 (0.32%) | $9.37 | $9.17 | 154.60 K | $649.01 M |
| 12/26/2025 | $9.56 | $9.31 (-2.62%) | $9.60 | $9.30 | 166.00 K | $649.70 M |
| 12/24/2025 | $9.51 | $9.54 (0.32%) | $9.64 | $9.45 | 233.60 K | $665.76 M |
| 12/23/2025 | $9.63 | $9.54 (-0.93%) | $9.76 | $9.49 | 162.53 K | $665.76 M |
| 12/22/2025 | $9.46 | $9.64 (1.9%) | $9.86 | $9.46 | 227.59 K | $672.73 M |
| 12/19/2025 | $9.52 | $9.46 (-0.63%) | $9.52 | $9.41 | 406.74 K | $660.17 M |
| 12/18/2025 | $9.42 | $9.53 (1.17%) | $9.59 | $9.41 | 172.10 K | $665.06 M |
| 12/17/2025 | $9.49 | $9.39 (-1.05%) | $9.60 | $9.37 | 263.90 K | $655.29 M |
| 12/16/2025 | $9.44 | $9.48 (0.42%) | $9.60 | $9.30 | 258.80 K | $661.57 M |
| 12/15/2025 | $9.85 | $9.51 (-3.45%) | $9.85 | $9.50 | 282.65 K | $663.66 M |
| 12/12/2025 | $9.88 | $9.86 (-0.2%) | $9.95 | $9.78 | 178.44 K | $724.22 M |
| 12/11/2025 | $9.56 | $9.87 (3.24%) | $9.94 | $9.56 | 327.60 K | $724.95 M |
| 12/10/2025 | $9.71 | $9.70 (-0.1%) | $9.72 | $9.33 | 402.90 K | $712.47 M |
| 12/09/2025 | $9.38 | $9.72 (3.62%) | $9.97 | $9.07 | 766.52 K | $713.93 M |
| 12/08/2025 | $8.70 | $8.97 (3.1%) | $9.03 | $8.64 | 585.10 K | $658.85 M |
| 12/05/2025 | $8.75 | $8.65 (-1.14%) | $8.84 | $8.57 | 258.41 K | $635.34 M |
| 12/04/2025 | $8.55 | $8.57 (0.23%) | $8.75 | $8.46 | 258.91 K | $629.47 M |
| 12/03/2025 | $8.33 | $8.53 (2.4%) | $8.55 | $8.30 | 248.32 K | $626.53 M |
| 12/02/2025 | $8.22 | $8.36 (1.7%) | $8.46 | $8.20 | 203.20 K | $614.04 M |
| 12/01/2025 | $8.29 | $8.15 (-1.69%) | $8.37 | $8.15 | 280.40 K | $598.62 M |
| 11/28/2025 | $8.31 | $8.40 (1.08%) | $8.45 | $8.28 | 126.61 K | $616.98 M |
| 11/26/2025 | $8.24 | $8.31 (0.85%) | $8.34 | $8.20 | 196.70 K | $610.37 M |
| 11/25/2025 | $8.13 | $8.26 (1.6%) | $8.28 | $8.06 | 193.20 K | $606.70 M |
| 11/24/2025 | $8.06 | $8.09 (0.37%) | $8.13 | $8.01 | 160.91 K | $594.21 M |
| 11/21/2025 | $7.97 | $8.02 (0.63%) | $8.11 | $7.87 | 219.10 K | $589.07 M |
| 11/20/2025 | $8.13 | $7.98 (-1.85%) | $8.24 | $7.92 | 178.80 K | $586.13 M |
| 11/19/2025 | $8.46 | $8.03 (-5.08%) | $8.49 | $8.01 | 252.90 K | $589.80 M |
| 11/18/2025 | $8.31 | $8.40 (1.08%) | $8.47 | $8.24 | 310.10 K | $616.98 M |
| 11/17/2025 | $8.44 | $8.35 (-1.07%) | $8.55 | $8.29 | 273.91 K | $613.31 M |
| 11/14/2025 | $8.45 | $8.47 (0.24%) | $8.56 | $8.40 | 238.22 K | $622.12 M |
| 11/13/2025 | $8.53 | $8.65 (1.41%) | $8.67 | $8.49 | 292.40 K | $635.34 M |
| 11/12/2025 | $8.48 | $8.59 (1.3%) | $8.72 | $8.48 | 134.40 K | $630.94 M |
| 11/11/2025 | $8.47 | $8.54 (0.83%) | $8.59 | $8.41 | 125.04 K | $627.26 M |
| 11/10/2025 | $8.47 | $8.47 (0%) | $8.67 | $8.38 | 152.38 K | $622.12 M |
| 11/07/2025 | $8.29 | $8.43 (1.69%) | $8.44 | $8.18 | 149.80 K | $619.18 M |
| 11/06/2025 | $8.55 | $8.37 (-2.11%) | $8.55 | $8.34 | 322.74 K | $614.78 M |
| 11/05/2025 | $8.41 | $8.55 (1.66%) | $8.60 | $8.41 | 222.60 K | $628.00 M |
| 11/04/2025 | $8.78 | $8.44 (-3.87%) | $8.87 | $8.24 | 344.25 K | $619.92 M |
| 11/03/2025 | $8.30 | $8.97 (8.07%) | $8.99 | $8.30 | 458.00 K | $658.85 M |
| 10/31/2025 | $8.37 | $8.35 (-0.24%) | $8.43 | $8.29 | 331.95 K | $613.31 M |
| 10/30/2025 | $8.36 | $8.37 (0.12%) | $8.52 | $8.31 | 345.20 K | $614.78 M |
| 10/29/2025 | $8.50 | $8.45 (-0.59%) | $8.51 | $8.39 | 278.80 K | $620.65 M |
| 10/28/2025 | $8.45 | $8.50 (0.59%) | $8.59 | $8.44 | 413.03 K | $624.33 M |
| 10/27/2025 | $8.49 | $8.47 (-0.24%) | $8.57 | $8.36 | 285.40 K | $622.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
