5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+21.45%
6 MONTH PERFORMANCE
+6.21%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-7.40%
Cognyte Software Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.31 | $10.63 (3.1%) | $10.66 | $10.11 | 474.27 K | $780.20 M |
| 05/05/2026 | $10.15 | $9.88 (-2.66%) | $10.32 | $9.85 | 360.45 K | $725.15 M |
| 05/04/2026 | $9.78 | $10.11 (3.37%) | $10.20 | $9.78 | 243.91 K | $742.03 M |
| 05/01/2026 | $9.48 | $9.75 (2.85%) | $9.81 | $9.48 | 434.20 K | $715.61 M |
| 04/30/2026 | $9.50 | $9.33 (-1.79%) | $9.50 | $9.22 | 356.23 K | $684.78 M |
| 04/29/2026 | $9.55 | $9.49 (-0.63%) | $9.57 | $9.32 | 322.01 K | $696.53 M |
| 04/28/2026 | $9.44 | $9.55 (1.17%) | $9.66 | $9.34 | 317.60 K | $700.93 M |
| 04/27/2026 | $9.50 | $9.44 (-0.63%) | $9.76 | $9.38 | 658.67 K | $692.86 M |
| 04/24/2026 | $9.50 | $9.59 (0.95%) | $9.63 | $9.37 | 340.93 K | $703.87 M |
| 04/23/2026 | $9.91 | $9.45 (-4.64%) | $9.91 | $9.30 | 626.70 K | $693.59 M |
| 04/22/2026 | $10.16 | $10.18 (0.2%) | $10.34 | $10.04 | 459.12 K | $747.17 M |
| 04/21/2026 | $10.04 | $10.09 (0.5%) | $10.35 | $10.04 | 388.30 K | $740.57 M |
| 04/20/2026 | $9.83 | $10.06 (2.34%) | $10.09 | $9.73 | 605.65 K | $738.36 M |
| 04/17/2026 | $9.81 | $9.98 (1.73%) | $10.12 | $9.70 | 747.91 K | $732.49 M |
| 04/16/2026 | $9.86 | $9.62 (-2.43%) | $9.98 | $9.59 | 536.90 K | $706.07 M |
| 04/15/2026 | $9.75 | $9.67 (-0.82%) | $9.84 | $9.51 | 964.70 K | $709.74 M |
| 04/14/2026 | $8.99 | $9.57 (6.45%) | $9.84 | $8.93 | 1.99 M | $702.40 M |
| 04/13/2026 | $8.08 | $8.72 (7.92%) | $8.76 | $8.06 | 501.91 K | $640.01 M |
| 04/10/2026 | $8.48 | $8.11 (-4.36%) | $8.55 | $8.09 | 386.90 K | $595.24 M |
| 04/09/2026 | $8.72 | $8.47 (-2.87%) | $8.75 | $8.30 | 454.44 K | $621.66 M |
| 04/08/2026 | $9.08 | $8.77 (-3.41%) | $9.15 | $8.73 | 370.22 K | $643.68 M |
| 04/07/2026 | $8.87 | $8.81 (-0.68%) | $8.95 | $8.64 | 396.70 K | $646.62 M |
| 04/06/2026 | $8.72 | $8.73 (0.11%) | $9.03 | $8.68 | 580.30 K | $640.75 M |
| 04/02/2026 | $8.02 | $8.40 (4.74%) | $8.41 | $7.83 | 365.83 K | $616.53 M |
| 04/01/2026 | $8.20 | $8.16 (-0.49%) | $8.37 | $7.96 | 310.00 K | $598.91 M |
| 03/31/2026 | $8.00 | $8.10 (1.25%) | $8.20 | $7.89 | 268.20 K | $594.51 M |
| 03/30/2026 | $7.87 | $7.93 (0.76%) | $8.14 | $7.79 | 411.53 K | $582.03 M |
| 03/27/2026 | $7.91 | $7.75 (-2.02%) | $8.00 | $7.64 | 644.00 K | $568.82 M |
| 03/26/2026 | $8.40 | $8.07 (-3.93%) | $8.59 | $7.97 | 544.31 K | $592.31 M |
| 03/25/2026 | $8.81 | $8.45 (-4.09%) | $9.33 | $8.21 | 1.51 M | $620.20 M |
| 03/24/2026 | $8.08 | $7.88 (-2.48%) | $8.08 | $7.62 | 669.30 K | $578.36 M |
| 03/23/2026 | $8.06 | $8.15 (1.12%) | $8.21 | $7.94 | 281.73 K | $598.18 M |
| 03/20/2026 | $8.36 | $7.95 (-4.9%) | $8.38 | $7.91 | 511.22 K | $554.80 M |
| 03/19/2026 | $8.33 | $8.36 (0.36%) | $8.75 | $8.23 | 409.60 K | $583.41 M |
| 03/18/2026 | $8.27 | $8.37 (1.21%) | $8.41 | $8.18 | 274.80 K | $584.11 M |
| 03/17/2026 | $8.39 | $8.36 (-0.36%) | $8.70 | $8.34 | 320.03 K | $583.41 M |
| 03/16/2026 | $8.36 | $8.38 (0.24%) | $8.53 | $8.26 | 329.89 K | $584.80 M |
| 03/13/2026 | $8.48 | $8.40 (-0.94%) | $8.77 | $8.28 | 299.73 K | $586.20 M |
| 03/12/2026 | $8.53 | $8.51 (-0.23%) | $8.74 | $8.48 | 303.56 K | $593.88 M |
| 03/11/2026 | $8.62 | $8.53 (-1.04%) | $8.79 | $8.41 | 216.29 K | $595.27 M |
| 03/10/2026 | $8.90 | $8.58 (-3.6%) | $8.98 | $8.50 | 434.81 K | $598.76 M |
| 03/09/2026 | $8.98 | $8.89 (-1%) | $9.00 | $8.52 | 581.52 K | $620.39 M |
| 03/06/2026 | $8.30 | $8.69 (4.7%) | $8.69 | $8.24 | 390.81 K | $606.44 M |
| 03/05/2026 | $8.22 | $8.38 (1.95%) | $8.48 | $8.17 | 348.17 K | $584.80 M |
| 03/04/2026 | $7.83 | $8.19 (4.6%) | $8.25 | $7.83 | 471.59 K | $571.54 M |
| 03/03/2026 | $7.78 | $7.82 (0.51%) | $8.00 | $7.50 | 355.21 K | $545.72 M |
| 03/02/2026 | $7.08 | $7.51 (6.07%) | $7.54 | $7.00 | 412.60 K | $524.09 M |
| 02/27/2026 | $6.87 | $7.09 (3.2%) | $7.10 | $6.81 | 475.53 K | $494.78 M |
| 02/26/2026 | $6.67 | $7.01 (5.1%) | $7.03 | $6.56 | 517.80 K | $489.20 M |
| 02/25/2026 | $6.45 | $6.62 (2.64%) | $6.67 | $6.37 | 690.21 K | $461.98 M |
| 02/24/2026 | $6.33 | $6.39 (0.95%) | $6.56 | $6.32 | 652.64 K | $445.93 M |
| 02/23/2026 | $6.78 | $6.34 (-6.49%) | $6.80 | $6.29 | 495.21 K | $442.44 M |
| 02/20/2026 | $6.84 | $6.80 (-0.58%) | $7.07 | $6.79 | 401.60 K | $474.54 M |
| 02/19/2026 | $7.09 | $6.92 (-2.4%) | $7.09 | $6.90 | 478.85 K | $482.92 M |
| 02/18/2026 | $7.15 | $7.04 (-1.54%) | $7.31 | $6.95 | 1.72 M | $491.29 M |
| 02/17/2026 | $7.06 | $7.06 (0%) | $7.09 | $6.88 | 224.40 K | $492.69 M |
| 02/13/2026 | $6.86 | $7.06 (2.92%) | $7.18 | $6.86 | 541.92 K | $492.69 M |
| 02/12/2026 | $7.27 | $6.87 (-5.5%) | $7.27 | $6.73 | 523.50 K | $479.43 M |
| 02/11/2026 | $7.67 | $7.20 (-6.13%) | $7.70 | $7.13 | 381.93 K | $502.46 M |
| 02/10/2026 | $7.55 | $7.67 (1.59%) | $7.84 | $7.55 | 485.50 K | $535.26 M |
| 02/09/2026 | $7.29 | $7.55 (3.57%) | $7.63 | $7.20 | 473.60 K | $526.88 M |
| 02/06/2026 | $7.22 | $7.32 (1.39%) | $7.48 | $7.14 | 535.75 K | $510.83 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.
