5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
+5.96%
Cognyte Software Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.81 | $8.81 (-0%) | $8.95 | $8.68 | 417.54 K | $643.71 M |
| 10/08/2026 | $8.74 | $8.73 (-0.11%) | $8.86 | $8.56 | 383.10 K | $637.84 M |
| 10/07/2026 | $8.80 | $8.72 (-0.91%) | $8.86 | $8.69 | 384.53 K | $637.11 M |
| 10/06/2026 | $8.80 | $8.83 (0.34%) | $8.95 | $8.80 | 414.70 K | $645.15 M |
| 10/05/2026 | $8.69 | $8.77 (0.92%) | $8.88 | $8.64 | 374.57 K | $640.76 M |
| 10/02/2026 | $8.71 | $8.74 (0.34%) | $8.76 | $8.59 | 585.08 K | $638.57 M |
| 10/01/2026 | $8.78 | $8.66 (-1.37%) | $8.85 | $8.51 | 456.80 K | $632.73 M |
| 09/30/2026 | $8.54 | $8.69 (1.76%) | $8.79 | $8.45 | 658.36 K | $634.92 M |
| 09/29/2026 | $8.49 | $8.49 (0%) | $8.58 | $8.39 | 354.89 K | $620.30 M |
| 09/28/2026 | $8.35 | $8.53 (2.16%) | $8.57 | $8.21 | 468.31 K | $623.23 M |
| 09/25/2026 | $8.73 | $8.52 (-2.41%) | $8.73 | $8.46 | 456.05 K | $622.50 M |
| 09/24/2026 | $8.69 | $8.70 (0.12%) | $8.88 | $8.66 | 415.91 K | $635.65 M |
| 09/23/2026 | $8.67 | $8.73 (0.69%) | $8.97 | $8.59 | 664.35 K | $637.84 M |
| 09/22/2026 | $8.63 | $8.63 (0%) | $8.68 | $8.43 | 555.89 K | $630.53 M |
| 09/21/2026 | $8.48 | $8.53 (0.59%) | $8.57 | $8.39 | 666.10 K | $623.23 M |
| 09/18/2026 | $8.60 | $8.41 (-2.21%) | $8.72 | $8.38 | 919.40 K | $614.46 M |
| 09/17/2026 | $8.47 | $8.62 (1.77%) | $8.71 | $8.36 | 537.00 K | $629.80 M |
| 09/16/2026 | $8.42 | $8.47 (0.59%) | $8.54 | $8.37 | 652.00 K | $618.84 M |
| 09/15/2026 | $8.33 | $8.48 (1.8%) | $8.51 | $8.20 | 741.44 K | $619.57 M |
| 09/14/2026 | $8.14 | $8.33 (2.33%) | $8.41 | $8.12 | 604.90 K | $608.61 M |
| 09/11/2026 | $8.13 | $8.02 (-1.35%) | $8.14 | $7.90 | 682.13 K | $585.97 M |
| 09/10/2026 | $8.00 | $8.08 (1%) | $8.16 | $7.94 | 658.11 K | $590.35 M |
| 09/09/2026 | $8.55 | $8.15 (-4.68%) | $8.77 | $7.95 | 1.79 M | $595.46 M |
| 09/08/2026 | $8.40 | $8.23 (-2.02%) | $8.40 | $8.06 | 1.10 M | $601.31 M |
| 09/04/2026 | $8.48 | $8.47 (-0.12%) | $8.49 | $8.27 | 482.74 K | $618.84 M |
| 09/03/2026 | $8.45 | $8.48 (0.36%) | $8.63 | $8.39 | 481.01 K | $619.57 M |
| 09/02/2026 | $8.40 | $8.42 (0.24%) | $8.47 | $8.26 | 707.68 K | $615.19 M |
| 09/01/2026 | $8.65 | $8.44 (-2.43%) | $8.74 | $8.41 | 508.95 K | $616.65 M |
| 08/31/2026 | $8.70 | $8.86 (1.84%) | $9.11 | $8.70 | 714.50 K | $647.34 M |
| 08/28/2026 | $8.96 | $8.80 (-1.79%) | $9.06 | $8.78 | 503.15 K | $642.95 M |
| 08/27/2026 | $8.59 | $9.02 (5.01%) | $9.06 | $8.59 | 1.26 M | $659.03 M |
| 08/26/2026 | $8.26 | $8.49 (2.78%) | $8.58 | $8.26 | 451.70 K | $620.30 M |
| 08/25/2026 | $8.54 | $8.37 (-1.99%) | $8.63 | $8.35 | 378.83 K | $611.54 M |
| 08/24/2026 | $8.63 | $8.54 (-1.04%) | $8.63 | $8.31 | 645.04 K | $623.96 M |
| 08/21/2026 | $8.71 | $8.60 (-1.26%) | $8.78 | $8.52 | 928.77 K | $628.34 M |
| 08/20/2026 | $8.80 | $8.62 (-2.05%) | $8.90 | $8.57 | 609.70 K | $629.80 M |
| 08/19/2026 | $8.88 | $8.81 (-0.79%) | $8.98 | $8.68 | 619.94 K | $643.69 M |
| 08/18/2026 | $8.96 | $8.97 (0.11%) | $9.06 | $8.90 | 339.42 K | $655.38 M |
| 08/17/2026 | $9.12 | $8.95 (-1.86%) | $9.20 | $8.89 | 299.32 K | $653.91 M |
| 08/14/2026 | $9.40 | $9.12 (-2.98%) | $9.43 | $9.07 | 442.27 K | $666.33 M |
| 08/13/2026 | $9.22 | $9.36 (1.52%) | $9.39 | $9.05 | 318.15 K | $683.87 M |
| 08/12/2026 | $9.28 | $9.13 (-1.62%) | $9.43 | $9.11 | 300.36 K | $667.07 M |
| 08/11/2026 | $9.24 | $9.37 (1.41%) | $9.49 | $9.24 | 272.61 K | $684.60 M |
| 08/10/2026 | $9.06 | $9.33 (2.98%) | $9.39 | $9.06 | 404.84 K | $681.68 M |
| 08/07/2026 | $9.21 | $9.20 (-0.11%) | $9.40 | $8.99 | 534.05 K | $672.18 M |
| 08/06/2026 | $8.94 | $9.03 (1.01%) | $9.15 | $8.73 | 891.80 K | $659.76 M |
| 08/05/2026 | $9.44 | $9.13 (-3.28%) | $9.49 | $9.07 | 825.11 K | $667.07 M |
| 08/04/2026 | $9.23 | $9.30 (0.76%) | $9.44 | $9.22 | 709.89 K | $679.49 M |
| 08/03/2026 | $8.96 | $9.17 (2.34%) | $9.20 | $8.93 | 490.93 K | $669.99 M |
| 07/31/2026 | $8.71 | $8.94 (2.64%) | $8.95 | $8.70 | 329.24 K | $653.18 M |
| 07/30/2026 | $8.81 | $8.78 (-0.34%) | $8.85 | $8.56 | 365.50 K | $641.49 M |
| 07/29/2026 | $8.92 | $8.88 (-0.45%) | $9.15 | $8.83 | 293.74 K | $648.80 M |
| 07/28/2026 | $8.79 | $8.92 (1.48%) | $8.98 | $8.66 | 466.20 K | $651.72 M |
| 07/27/2026 | $8.50 | $8.71 (2.47%) | $8.80 | $8.48 | 437.70 K | $636.38 M |
| 07/24/2026 | $8.31 | $8.31 (0%) | $8.42 | $8.23 | 233.95 K | $607.15 M |
| 07/23/2026 | $8.29 | $8.19 (-1.21%) | $8.45 | $8.03 | 459.50 K | $598.39 M |
| 07/22/2026 | $8.51 | $8.32 (-2.23%) | $8.53 | $8.20 | 357.70 K | $607.88 M |
| 07/21/2026 | $8.65 | $8.60 (-0.58%) | $8.76 | $8.51 | 455.62 K | $628.34 M |
| 07/20/2026 | $8.72 | $8.70 (-0.23%) | $8.89 | $8.58 | 389.30 K | $635.65 M |
| 07/17/2026 | $8.69 | $8.76 (0.81%) | $8.91 | $8.59 | 337.28 K | $640.03 M |
| 07/16/2026 | $9.00 | $8.89 (-1.22%) | $9.09 | $8.72 | 503.93 K | $649.53 M |
| 07/15/2026 | $9.19 | $8.94 (-2.72%) | $9.35 | $8.87 | 720.51 K | $653.18 M |
| 07/14/2026 | $9.32 | $9.07 (-2.68%) | $9.36 | $9.04 | 797.21 K | $662.68 M |
| 07/13/2026 | $8.78 | $9.04 (2.96%) | $9.17 | $8.78 | 513.00 K | $660.49 M |
| 07/10/2026 | $9.19 | $8.80 (-4.24%) | $9.24 | $8.75 | 509.20 K | $642.95 M |
| 07/09/2026 | $8.89 | $9.12 (2.59%) | $9.13 | $8.80 | 391.02 K | $666.33 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.
