5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
-17.04%
3 MONTH PERFORMANCE
+1.83%
6 MONTH PERFORMANCE
+28.39%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
+10.82%
Cognyte Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.12 | $8.01 (-1.35%) | $8.16 | $7.94 | 190,311 | $576.22 M |
| 03/11/2025 | $7.99 | $7.97 (-0.25%) | $8.12 | $7.88 | 206,732 | $573.34 M |
| 03/10/2025 | $8.27 | $8.03 (-2.9%) | $8.27 | $7.90 | 226,203 | $577.65 M |
| 03/07/2025 | $8.52 | $8.47 (-0.59%) | $8.52 | $8.12 | 161,147 | $609.31 M |
| 03/06/2025 | $8.79 | $8.53 (-2.96%) | $8.89 | $8.50 | 262,300 | $613.62 M |
| 03/05/2025 | $9.18 | $8.94 (-2.61%) | $9.25 | $8.81 | 179,922 | $643.12 M |
| 03/04/2025 | $8.94 | $8.97 (0.34%) | $9.33 | $8.48 | 413,015 | $645.27 M |
| 03/03/2025 | $9.01 | $9.05 (0.44%) | $9.48 | $8.80 | 524,300 | $651.03 M |
| 02/28/2025 | $8.81 | $8.93 (1.36%) | $8.96 | $8.63 | 502,300 | $642.40 M |
| 02/27/2025 | $9.07 | $8.87 (-2.21%) | $9.10 | $8.85 | 190,500 | $638.08 M |
| 02/26/2025 | $9.00 | $8.98 (-0.22%) | $9.19 | $8.92 | 245,223 | $645.99 M |
| 02/25/2025 | $8.90 | $8.90 (0%) | $9.10 | $8.80 | 228,628 | $640.24 M |
| 02/24/2025 | $9.18 | $9.00 (-1.96%) | $9.18 | $8.95 | 253,849 | $647.43 M |
| 02/21/2025 | $9.66 | $9.14 (-5.38%) | $9.66 | $9.12 | 172,828 | $657.50 M |
| 02/20/2025 | $9.86 | $9.56 (-3.04%) | $9.86 | $9.39 | 222,200 | $687.72 M |
| 02/19/2025 | $10.05 | $9.88 (-1.69%) | $10.11 | $9.83 | 262,949 | $710.74 M |
| 02/18/2025 | $10.36 | $10.16 (-1.93%) | $10.41 | $10.07 | 182,800 | $730.88 M |
| 02/14/2025 | $10.76 | $10.34 (-3.9%) | $10.78 | $10.32 | 313,300 | $743.83 M |
| 02/13/2025 | $10.87 | $10.74 (-1.2%) | $10.88 | $10.58 | 180,639 | $772.60 M |
| 02/12/2025 | $10.59 | $10.80 (1.98%) | $10.91 | $10.52 | 237,900 | $776.92 M |
| 02/11/2025 | $10.68 | $10.76 (0.75%) | $10.86 | $10.60 | 232,774 | $774.04 M |
| 02/10/2025 | $10.77 | $10.76 (-0.09%) | $10.82 | $10.68 | 159,103 | $774.04 M |
| 02/07/2025 | $11.01 | $10.71 (-2.72%) | $11.01 | $10.69 | 153,321 | $770.45 M |
| 02/06/2025 | $10.79 | $10.91 (1.11%) | $11.12 | $10.64 | 557,300 | $784.83 M |
| 02/05/2025 | $10.06 | $10.78 (7.16%) | $10.83 | $10.05 | 908,963 | $775.48 M |
| 02/04/2025 | $9.44 | $10.05 (6.46%) | $10.07 | $9.43 | 605,358 | $722.97 M |
| 02/03/2025 | $9.03 | $9.44 (4.54%) | $9.51 | $8.83 | 248,500 | $679.09 M |
| 01/31/2025 | $9.36 | $9.31 (-0.53%) | $9.55 | $9.08 | 172,900 | $669.73 M |
| 01/30/2025 | $9.24 | $9.35 (1.19%) | $9.50 | $9.18 | 251,500 | $672.61 M |
| 01/29/2025 | $9.17 | $9.15 (-0.22%) | $9.18 | $8.99 | 160,947 | $658.22 M |
| 01/28/2025 | $9.00 | $9.19 (2.11%) | $9.24 | $8.92 | 135,600 | $661.10 M |
| 01/27/2025 | $9.17 | $9.04 (-1.42%) | $9.27 | $8.96 | 183,200 | $650.31 M |
| 01/24/2025 | $9.53 | $9.34 (-1.99%) | $9.65 | $9.25 | 201,001 | $671.89 M |
| 01/23/2025 | $9.34 | $9.50 (1.71%) | $9.53 | $9.12 | 391,000 | $683.40 M |
| 01/22/2025 | $9.56 | $9.40 (-1.67%) | $9.67 | $9.37 | 200,436 | $676.21 M |
| 01/21/2025 | $9.72 | $9.58 (-1.44%) | $9.76 | $9.51 | 318,500 | $689.16 M |
| 01/17/2025 | $9.94 | $9.66 (-2.82%) | $9.94 | $9.54 | 235,573 | $694.91 M |
| 01/16/2025 | $9.59 | $9.78 (1.98%) | $9.97 | $9.48 | 742,005 | $703.54 M |
| 01/15/2025 | $8.99 | $9.59 (6.67%) | $9.69 | $8.91 | 781,450 | $689.88 M |
| 01/14/2025 | $8.62 | $8.79 (1.97%) | $8.98 | $8.58 | 302,644 | $632.33 M |
| 01/13/2025 | $8.61 | $8.51 (-1.16%) | $8.70 | $8.47 | 241,208 | $612.18 M |
| 01/10/2025 | $8.65 | $8.72 (0.81%) | $8.77 | $8.59 | 184,005 | $627.29 M |
| 01/08/2025 | $8.78 | $8.80 (0.23%) | $8.84 | $8.65 | 161,131 | $633.05 M |
| 01/07/2025 | $8.90 | $8.81 (-1.01%) | $8.98 | $8.62 | 181,200 | $633.76 M |
| 01/06/2025 | $8.94 | $8.91 (-0.34%) | $9.05 | $8.85 | 263,101 | $640.96 M |
| 01/03/2025 | $8.71 | $8.88 (1.95%) | $8.91 | $8.70 | 264,500 | $638.80 M |
| 01/02/2025 | $8.66 | $8.63 (-0.35%) | $8.87 | $8.54 | 317,500 | $620.82 M |
| 12/31/2024 | $8.65 | $8.65 (0%) | $8.68 | $8.53 | 147,800 | $622.26 M |
| 12/30/2024 | $8.61 | $8.60 (-0.12%) | $8.71 | $8.55 | 195,127 | $618.66 M |
| 12/27/2024 | $8.80 | $8.77 (-0.34%) | $8.82 | $8.49 | 225,729 | $630.89 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 |
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.
