5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+25.92%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
+32.97%
1 YEAR PERFORMANCE
+31.94%
Cognyte Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.80 | $8.55 (-2.84%) | $8.82 | $8.49 | 64,013 | $613.62 M |
| 12/26/2024 | $8.70 | $8.82 (1.38%) | $8.85 | $8.70 | 254,315 | $634.48 M |
| 12/24/2024 | $8.63 | $8.76 (1.51%) | $8.79 | $8.63 | 84,617 | $630.17 M |
| 12/23/2024 | $8.70 | $8.71 (0.11%) | $8.80 | $8.61 | 172,470 | $626.57 M |
| 12/20/2024 | $8.44 | $8.67 (2.73%) | $8.91 | $8.44 | 194,900 | $623.69 M |
| 12/19/2024 | $8.65 | $8.70 (0.58%) | $8.94 | $8.60 | 133,433 | $625.85 M |
| 12/18/2024 | $9.17 | $8.60 (-6.22%) | $9.25 | $8.52 | 336,614 | $618.66 M |
| 12/17/2024 | $9.50 | $9.26 (-2.53%) | $9.59 | $9.11 | 339,030 | $666.14 M |
| 12/16/2024 | $8.84 | $9.50 (7.47%) | $9.50 | $8.75 | 495,579 | $683.40 M |
| 12/13/2024 | $8.88 | $8.75 (-1.46%) | $8.91 | $8.52 | 312,211 | $629.45 M |
| 12/12/2024 | $8.22 | $8.97 (9.12%) | $9.01 | $8.04 | 494,136 | $645.27 M |
| 12/11/2024 | $8.74 | $8.22 (-5.95%) | $8.89 | $8.00 | 674,013 | $591.32 M |
| 12/10/2024 | $8.68 | $8.62 (-0.69%) | $8.95 | $8.61 | 428,200 | $620.10 M |
| 12/09/2024 | $8.80 | $8.77 (-0.34%) | $9.03 | $8.74 | 378,100 | $630.89 M |
| 12/06/2024 | $8.82 | $8.77 (-0.57%) | $9.01 | $8.76 | 191,122 | $629.69 M |
| 12/05/2024 | $8.55 | $8.75 (2.34%) | $9.12 | $8.52 | 346,724 | $628.25 M |
| 12/04/2024 | $8.50 | $8.57 (0.82%) | $8.84 | $8.50 | 192,300 | $615.33 M |
| 12/03/2024 | $8.22 | $8.51 (3.53%) | $8.60 | $8.04 | 306,600 | $611.02 M |
| 12/02/2024 | $8.08 | $8.23 (1.86%) | $8.24 | $7.97 | 293,300 | $590.91 M |
| 11/29/2024 | $7.97 | $8.12 (1.88%) | $8.18 | $7.95 | 64,742 | $583.02 M |
| 11/27/2024 | $7.96 | $7.96 (0%) | $7.98 | $7.84 | 135,800 | $571.53 M |
| 11/26/2024 | $7.96 | $7.93 (-0.38%) | $8.03 | $7.77 | 215,200 | $569.37 M |
| 11/25/2024 | $7.98 | $7.95 (-0.38%) | $8.07 | $7.82 | 272,905 | $570.81 M |
| 11/22/2024 | $8.00 | $7.82 (-2.25%) | $8.09 | $7.74 | 240,200 | $561.48 M |
| 11/21/2024 | $7.42 | $8.13 (9.57%) | $8.24 | $7.38 | 607,632 | $583.73 M |
| 11/20/2024 | $6.85 | $7.46 (8.91%) | $7.50 | $6.85 | 272,564 | $535.63 M |
| 11/19/2024 | $6.87 | $6.98 (1.6%) | $7.03 | $6.83 | 147,600 | $501.16 M |
| 11/18/2024 | $6.92 | $6.99 (1.01%) | $7.00 | $6.80 | 180,532 | $501.88 M |
| 11/15/2024 | $7.03 | $6.92 (-1.56%) | $7.15 | $6.85 | 189,217 | $496.86 M |
| 11/14/2024 | $7.33 | $7.07 (-3.55%) | $7.33 | $6.93 | 269,500 | $507.63 M |
| 11/13/2024 | $7.48 | $7.33 (-2.01%) | $7.56 | $7.32 | 204,507 | $526.29 M |
| 11/12/2024 | $7.20 | $7.48 (3.89%) | $7.74 | $7.15 | 419,726 | $537.06 M |
| 11/11/2024 | $6.95 | $7.11 (2.3%) | $7.20 | $6.94 | 244,527 | $510.50 M |
| 11/08/2024 | $6.99 | $6.93 (-0.86%) | $7.00 | $6.89 | 182,948 | $497.57 M |
| 11/07/2024 | $6.95 | $7.01 (0.86%) | $7.07 | $6.89 | 470,000 | $503.32 M |
| 11/06/2024 | $6.88 | $6.92 (0.58%) | $6.99 | $6.83 | 306,442 | $496.86 M |
| 11/05/2024 | $6.47 | $6.74 (4.17%) | $6.76 | $6.45 | 261,000 | $483.93 M |
| 11/04/2024 | $6.41 | $6.48 (1.09%) | $6.53 | $6.38 | 188,400 | $465.26 M |
| 11/01/2024 | $6.50 | $6.45 (-0.77%) | $6.53 | $6.41 | 213,144 | $463.11 M |
| 10/31/2024 | $6.57 | $6.49 (-1.22%) | $6.64 | $6.45 | 210,717 | $465.98 M |
| 10/30/2024 | $6.54 | $6.59 (0.76%) | $6.73 | $6.54 | 279,213 | $473.16 M |
| 10/29/2024 | $6.65 | $6.58 (-1.05%) | $6.72 | $6.58 | 174,400 | $472.44 M |
| 10/28/2024 | $6.76 | $6.70 (-0.89%) | $6.82 | $6.68 | 229,928 | $481.06 M |
| 10/25/2024 | $6.65 | $6.61 (-0.6%) | $6.73 | $6.59 | 76,935 | $474.60 M |
| 10/24/2024 | $6.70 | $6.65 (-0.75%) | $6.86 | $6.62 | 131,900 | $477.47 M |
| 10/23/2024 | $6.81 | $6.67 (-2.06%) | $6.86 | $6.65 | 248,200 | $478.91 M |
| 10/22/2024 | $6.92 | $6.85 (-1.01%) | $7.01 | $6.84 | 76,100 | $491.83 M |
| 10/21/2024 | $6.98 | $6.95 (-0.43%) | $7.06 | $6.93 | 88,000 | $499.01 M |
| 10/18/2024 | $7.07 | $7.02 (-0.71%) | $7.14 | $6.89 | 121,533 | $504.04 M |
| 10/17/2024 | $6.85 | $7.01 (2.34%) | $7.09 | $6.78 | 212,700 | $503.32 M |
| 10/16/2024 | $7.06 | $6.85 (-2.97%) | $7.07 | $6.83 | 156,029 | $491.83 M |
| 10/15/2024 | $6.90 | $7.01 (1.59%) | $7.07 | $6.78 | 236,200 | $503.32 M |
| 10/14/2024 | $6.68 | $6.91 (3.44%) | $6.92 | $6.56 | 375,400 | $496.14 M |
| 10/11/2024 | $6.49 | $6.69 (3.08%) | $6.72 | $6.48 | 200,400 | $480.34 M |
| 10/10/2024 | $6.50 | $6.52 (0.31%) | $6.61 | $6.47 | 197,725 | $468.14 M |
| 10/09/2024 | $6.62 | $6.55 (-1.06%) | $6.62 | $6.50 | 672,910 | $470.29 M |
| 10/08/2024 | $6.60 | $6.61 (0.15%) | $6.68 | $6.56 | 200,700 | $474.60 M |
| 10/07/2024 | $6.68 | $6.58 (-1.5%) | $6.68 | $6.51 | 223,215 | $472.44 M |
| 10/04/2024 | $6.38 | $6.67 (4.55%) | $6.68 | $6.38 | 305,034 | $478.91 M |
| 10/03/2024 | $6.46 | $6.47 (0.15%) | $6.50 | $6.39 | 199,047 | $464.55 M |
| 10/02/2024 | $6.56 | $6.49 (-1.07%) | $6.62 | $6.48 | 152,000 | $465.98 M |
| 10/01/2024 | $6.78 | $6.55 (-3.39%) | $6.79 | $6.45 | 287,300 | $470.29 M |
| 09/30/2024 | $6.76 | $6.79 (0.44%) | $6.82 | $6.72 | 246,702 | $487.52 M |
| 09/27/2024 | $6.98 | $6.79 (-2.72%) | $7.06 | $6.77 | 236,330 | $487.52 M |