5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
+30.03%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+5.15%
Cognyte Software Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.42 | $9.18 (-2.51%) | $9.43 | $9.10 | 30.75 K | |
| 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 |
| 07/08/2026 | $8.93 | $9.01 (0.9%) | $9.07 | $8.79 | 669.81 K | $658.30 M |
| 07/07/2026 | $9.35 | $9.10 (-2.67%) | $9.49 | $9.02 | 842.40 K | $664.87 M |
| 07/06/2026 | $8.90 | $9.31 (4.61%) | $9.37 | $8.90 | 879.81 K | $680.22 M |
| 07/02/2026 | $8.90 | $8.99 (1.01%) | $9.24 | $8.90 | 671.41 K | $656.84 M |
| 07/01/2026 | $8.84 | $8.96 (1.36%) | $9.11 | $8.84 | 860.23 K | $654.64 M |
| 06/30/2026 | $8.31 | $8.78 (5.66%) | $8.81 | $8.31 | 540.60 K | $641.49 M |
| 06/29/2026 | $8.46 | $8.36 (-1.18%) | $8.67 | $8.31 | 767.00 K | $610.81 M |
| 06/26/2026 | $7.96 | $8.33 (4.65%) | $8.40 | $7.96 | 795.20 K | $608.61 M |
| 06/25/2026 | $7.94 | $7.96 (0.25%) | $8.03 | $7.78 | 1.07 M | $581.58 M |
| 06/24/2026 | $8.13 | $7.98 (-1.85%) | $8.23 | $7.95 | 694.51 K | $583.04 M |
| 06/23/2026 | $8.13 | $8.16 (0.37%) | $8.26 | $8.10 | 561.78 K | $596.19 M |
| 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 |
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.
