Cognizant Technology Solutions Corporation - 0QZ5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.55	67.35	67.35	67.5	66.55	242
September 25, 2025	68.25	66.55	66.55	68.25	66.55	735
September 24, 2025	68.52	68.58	68.58	68.58	68.2	685
September 23, 2025	68.14	67.65	67.65	68.24	67.65	214
September 22, 2025	67.07	68.38	68.38	68.7	66.86	12,488
September 19, 2025	70.79	66.71	66.71	70.79	66.44	733
September 18, 2025	70.4	70.23	70.23	70.45	70.1	219
September 17, 2025	69.18	70.49	70.49	70.88	69.18	196
September 16, 2025	69.19	68.96	68.96	69.44	68.51	253
September 15, 2025	69.17	68.32	68.32	69.29	68.25	1,584
September 12, 2025	70.2	69.38	69.29	70.39	69.29	741
September 11, 2025	69.44	70.19	70.19	70.19	69.38	1,710
September 10, 2025	70.4	69.34	69.34	70.51	69.34	1,175
September 09, 2025	71.2	70.75	70.75	71.2	70.69	2,187
September 08, 2025	71.78	70.92	70.92	71.78	69.75	2,304
September 05, 2025	71.44	71.1	71.1	72.86	71.1	275
September 04, 2025	70	71.5	71.5	71.51	70	780
September 03, 2025	71.33	71.49	71.49	71.49	71.1	50
September 02, 2025	71.49	71.9	71.9	72.13	71.36	8,142
August 29, 2025	71.75	72.15	72.17	72.22	71.75	66
August 28, 2025	72.5	71.92	71.92	72.5	71.63	417
August 27, 2025	71.47	72.1	72.1	72.21	71.47	91
August 26, 2025	71.86	71.56	71.56	72.51	71.56	1,561
August 22, 2025	71.56	72.84	72.84	72.94	71.29	970
August 21, 2025	70.18	70.83	70.83	70.83	69.89	331
August 20, 2025	70.97	70.71	70.71	71.32	70.71	213
August 19, 2025	70.23	70.25	70.25	71.18	70.23	944
August 18, 2025	69.71	70.19	70.19	70.45	69.56	33,659
August 15, 2025	69.55	69.79	69.48	69.99	69.55	439
August 14, 2025	70.83	69.56	69.25	70.83	69.28	169
August 13, 2025	68.5	70.11	69.79	70.19	68.5	353
August 12, 2025	69.33	69.37	69.06	69.62	68.54	5,452
August 11, 2025	70.23	70.13	70.13	70.51	69.27	222
August 08, 2025	69.18	69.75	69.75	69.86	68.91	1,825
August 07, 2025	71.48	70.13	70.13	71.81	69.41	1,700
August 06, 2025	70.23	70.42	70.42	70.54	69.96	170
August 05, 2025	71.26	70.21	70.21	71.26	69.75	201
August 04, 2025	71.25	71.27	71.27	71.71	71.04	229
August 01, 2025	71.85	71.09	71.09	71.85	70.61	163
July 31, 2025	73	72.48	72.48	74.57	71.85	690
July 30, 2025	75	74.34	74.34	75	74.34	603
July 29, 2025	75.79	75.37	74.97	75.85	74.97	226
July 28, 2025	76.66	76	76	76.8	75.93	107
July 25, 2025	77	76.75	76.75	77	76.3	84
July 24, 2025	77.03	76.68	76.68	77.03	75.81	1,338
July 23, 2025	77	77.39	77.39	77.4	76.88	406
July 22, 2025	75.53	76.24	76.45	76.45	75.53	291
July 21, 2025	75.82	75.92	75.92	75.98	75.39	33,467
July 18, 2025	76.75	76.23	76.23	77	75.96	1,039
July 17, 2025	75.07	74.88	74.88	75.5	74.74	73
July 16, 2025	74.46	74.1	74.46	74.67	74.1	431
July 15, 2025	75.5	74.74	74.74	75.65	74.64	745
July 14, 2025	75.45	75.82	75.82	75.82	75.02	1,118
July 11, 2025	76.06	76.31	76.31	76.44	75.99	1,836
July 10, 2025	78.86	77.71	77.71	78.86	77.71	366
July 09, 2025	80.9	79.72	79.72	80.92	79.64	460
July 08, 2025	80.79	80.69	80.69	81.31	80.57	58
July 07, 2025	80.62	80.55	80.55	81.52	80.55	175
July 03, 2025	80.46	81.11	81.11	81.16	80.27	783
July 02, 2025	80.79	79.55	79.55	80.79	79.37	574

Cognizant Technology Solutions Corporation (0QZ5.L) LSE