-
5 DAY PERFORMANCE
+7.64% -
1 MONTH PERFORMANCE
+21.48% -
3 MONTH PERFORMANCE
+6.50% -
6 MONTH PERFORMANCE
+5.10% -
YEAR-TO-DATE PERFORMANCE
+24.88% -
1 YEAR PERFORMANCE
+77.65%
Cognyte Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $7.98 | $8.01 (0.31%) | $8.05 | $7.82 | 183,745 | $574.40 M |
| 11/22/2024 | $8.00 | $7.82 (-2.25%) | $8.09 | $7.74 | 240,184 | $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 |
| 09/26/2024 | $6.76 | $6.96 (2.96%) | $6.98 | $6.73 | 154,429 | $499.73 M |
| 09/25/2024 | $6.69 | $6.68 (-0.15%) | $6.71 | $6.53 | 259,400 | $479.62 M |
| 09/24/2024 | $6.60 | $6.70 (1.52%) | $6.72 | $6.60 | 165,712 | $481.06 M |
| 09/23/2024 | $6.70 | $6.60 (-1.49%) | $6.77 | $6.59 | 270,034 | $473.88 M |
| 09/20/2024 | $6.75 | $6.71 (-0.59%) | $6.76 | $6.68 | 281,542 | $481.78 M |
| 09/19/2024 | $6.83 | $6.79 (-0.59%) | $6.88 | $6.73 | 242,719 | $487.52 M |
| 09/18/2024 | $6.80 | $6.72 (-1.18%) | $6.81 | $6.62 | 294,810 | $482.50 M |
| 09/17/2024 | $6.74 | $6.81 (1.04%) | $6.86 | $6.70 | 389,226 | $488.96 M |
| 09/16/2024 | $6.94 | $6.71 (-3.31%) | $6.95 | $6.66 | 320,000 | $481.78 M |
| 09/13/2024 | $6.57 | $6.94 (5.63%) | $7.16 | $6.57 | 721,200 | $498.29 M |
| 09/12/2024 | $6.29 | $6.31 (0.32%) | $6.37 | $6.24 | 506,831 | $453.06 M |
| 09/11/2024 | $6.44 | $6.30 (-2.17%) | $6.50 | $6.21 | 678,679 | $452.34 M |
| 09/10/2024 | $7.51 | $6.47 (-13.85%) | $7.66 | $6.35 | 1.01 M | $464.55 M |
| 09/09/2024 | $7.39 | $7.44 (0.68%) | $7.48 | $7.39 | 274,400 | $534.19 M |
| 09/06/2024 | $7.48 | $7.38 (-1.34%) | $7.53 | $7.32 | 188,721 | $524.19 M |
| 09/05/2024 | $7.44 | $7.48 (0.54%) | $7.50 | $7.39 | 235,928 | $531.30 M |
| 09/04/2024 | $7.42 | $7.44 (0.27%) | $7.64 | $7.42 | 303,745 | $528.46 M |
| 09/03/2024 | $7.61 | $7.47 (-1.84%) | $7.65 | $7.45 | 231,519 | $530.59 M |
| 08/30/2024 | $7.58 | $7.66 (1.06%) | $7.69 | $7.54 | 231,126 | $544.08 M |
| 08/29/2024 | $7.47 | $7.54 (0.94%) | $7.60 | $7.42 | 177,100 | $535.56 M |
| 08/28/2024 | $7.45 | $7.43 (-0.27%) | $7.48 | $7.38 | 124,400 | $527.75 M |
| 08/27/2024 | $7.40 | $7.48 (1.08%) | $7.53 | $7.39 | 152,706 | $531.30 M |
| 08/26/2024 | $7.56 | $7.45 (-1.46%) | $7.61 | $7.42 | 109,200 | $529.17 M |