5 DAY PERFORMANCE
+6.85%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-3.05%
Cognyte Software Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.15 | $8.13 (-0.25%) | $8.30 | $7.98 | 613.61 K | $594.00 M |
| 06/18/2026 | $8.40 | $8.32 (-0.95%) | $8.42 | $8.06 | 1.44 M | $607.88 M |
| 06/17/2026 | $8.61 | $8.41 (-2.32%) | $8.71 | $8.37 | 648.50 K | $614.46 M |
| 06/16/2026 | $8.83 | $8.69 (-1.59%) | $9.00 | $8.63 | 639.43 K | $634.92 M |
| 06/15/2026 | $9.01 | $8.85 (-1.78%) | $9.11 | $8.78 | 1.01 M | $646.61 M |
| 06/12/2026 | $8.88 | $8.86 (-0.23%) | $9.08 | $8.73 | 505.32 K | $647.34 M |
| 06/11/2026 | $8.66 | $8.88 (2.54%) | $8.93 | $8.48 | 1.03 M | $648.80 M |
| 06/10/2026 | $8.71 | $8.77 (0.69%) | $8.93 | $8.68 | 713.97 K | $640.76 M |
| 06/09/2026 | $9.23 | $8.91 (-3.47%) | $9.28 | $8.73 | 1.06 M | $650.99 M |
| 06/08/2026 | $9.03 | $9.06 (0.33%) | $9.12 | $8.86 | 958.44 K | $661.95 M |
| 06/05/2026 | $9.11 | $8.99 (-1.32%) | $9.22 | $8.91 | 939.67 K | $656.84 M |
| 06/04/2026 | $9.17 | $9.25 (0.87%) | $9.55 | $9.08 | 963.68 K | $675.83 M |
| 06/03/2026 | $9.41 | $9.23 (-1.91%) | $9.63 | $8.97 | 3.06 M | $674.37 M |
| 06/02/2026 | $11.92 | $11.62 (-2.52%) | $12.03 | $11.46 | 1.01 M | $848.99 M |
| 06/01/2026 | $11.89 | $12.24 (2.94%) | $12.31 | $11.64 | 1.36 M | $894.29 M |
| 05/29/2026 | $10.66 | $11.57 (8.54%) | $11.61 | $10.62 | 952.90 K | $849.19 M |
| 05/28/2026 | $10.31 | $10.53 (2.13%) | $10.67 | $10.29 | 433.70 K | $772.86 M |
| 05/27/2026 | $10.25 | $10.23 (-0.2%) | $10.48 | $10.10 | 458.60 K | $750.84 M |
| 05/26/2026 | $10.11 | $10.40 (2.87%) | $10.48 | $9.84 | 493.01 K | $763.32 M |
| 05/22/2026 | $9.97 | $10.10 (1.3%) | $10.19 | $9.97 | 426.18 K | $741.30 M |
| 05/21/2026 | $9.80 | $9.92 (1.22%) | $10.00 | $9.76 | 238.00 K | $728.09 M |
| 05/20/2026 | $9.99 | $9.95 (-0.4%) | $10.01 | $9.70 | 416.58 K | $730.29 M |
| 05/19/2026 | $10.19 | $9.99 (-1.96%) | $10.34 | $9.93 | 404.68 K | $733.23 M |
| 05/18/2026 | $9.77 | $10.14 (3.79%) | $10.22 | $9.77 | 574.92 K | $744.24 M |
| 05/15/2026 | $9.60 | $9.79 (1.98%) | $9.90 | $9.52 | 401.92 K | $718.55 M |
| 05/14/2026 | $9.77 | $9.66 (-1.13%) | $9.84 | $9.42 | 1.85 M | $709.01 M |
| 05/13/2026 | $10.60 | $9.70 (-8.49%) | $10.60 | $9.68 | 965.40 K | $711.94 M |
| 05/12/2026 | $10.80 | $10.70 (-0.93%) | $10.81 | $10.45 | 685.22 K | $785.34 M |
| 05/11/2026 | $11.41 | $10.86 (-4.82%) | $11.50 | $10.77 | 1.22 M | $797.08 M |
| 05/08/2026 | $10.98 | $11.11 (1.18%) | $11.16 | $10.57 | 634.64 K | $815.43 M |
| 05/07/2026 | $10.93 | $11.00 (0.64%) | $11.26 | $10.78 | 945.21 K | $807.36 M |
| 05/06/2026 | $10.30 | $10.57 (2.62%) | $10.75 | $10.10 | 1.06 M | $775.80 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 |
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.
