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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	85.61	87.03	87.03	87.03	85.61	959
January 13, 2026	84.87	84.49	84.49	85.14	84.49	313
January 12, 2026	84.14	84.73	84.73	85.51	84.14	4,766
January 09, 2026	85.42	85.49	85.42	86.37	85.42	12
January 08, 2026	83.87	85.59	85.59	85.59	83.55	1,543
January 07, 2026	84.57	84.53	84.53	84.96	84.28	402
January 06, 2026	81.21	83.17	83.17	83.33	81.21	934
January 05, 2026	81.15	81.98	81.98	82.5	81.03	587
January 02, 2026	83.02	80.93	80.93	83.09	80.85	761
December 31, 2025	83.63	83.44	83.44	83.65	83.44	132
December 30, 2025	84.52	84.29	84.29	84.64	84.18	1,553
December 29, 2025	85.33	85.06	85.06	85.76	85	1,519
December 24, 2025	85	85.32	85.32	85.36	85	809
December 23, 2025	84.77	84.88	84.99	85.15	84.77	43
December 22, 2025	85.5	85.28	85.28	85.5	84.79	375
December 19, 2025	84.18	85.76	85.76	86.75	83.62	45,939
December 18, 2025	84.46	84.18	84.18	84.46	83.15	196
December 17, 2025	83.63	84.69	84.69	84.79	83.63	400
December 16, 2025	83.74	83.59	83.59	83.78	83.08	343
December 15, 2025	84.14	83.32	83.32	84.45	83.32	2,060
December 12, 2025	83.68	83.1	83.1	83.75	83.1	572
December 11, 2025	82.84	83.91	83.91	83.94	82.84	158
December 10, 2025	80.05	81.92	81.92	81.92	79.93	489
December 09, 2025	80.73	81.21	81.21	81.8	80.51	13,081
December 08, 2025	80.78	80.56	80.56	81.1	80.46	93
December 05, 2025	79.97	80.81	80.81	80.83	79.73	424
December 04, 2025	79.61	80.43	80.43	80.54	79.23	404
December 03, 2025	77.69	79.31	79.31	79.31	77.69	371,752
December 02, 2025	77.77	77.3	77.3	77.77	76.81	13,399
December 01, 2025	77.72	77.86	77.86	78.4	77	2,851
November 28, 2025	77.31	77.91	77.68	77.93	77.1	743
November 26, 2025	76.63	77.08	77.08	77.16	76.48	1,686
November 25, 2025	75.43	76.2	76.2	76.39	75.43	3,571
November 24, 2025	76.22	75.57	75.57	76.98	75.08	1,973
November 21, 2025	72.9	76.6	76.6	76.6	72.6	2,102
November 20, 2025	72.25	71.91	71.91	73.24	71.91	214
November 19, 2025	71.9	72.41	72.41	72.8	71.87	580
November 18, 2025	71.05	71.68	71.68	71.74	70.44	973
November 17, 2025	72.16	71.99	71.99	72.17	71.99	1,043
November 14, 2025	73.46	73.39	73.08	73.46	72.77	534
November 13, 2025	73.71	74.58	74.26	74.64	73.71	240
November 12, 2025	73.97	73.98	73.67	74	73.97	12
November 11, 2025	72.85	73.43	73.43	73.43	72.85	70
November 10, 2025	73.62	72.69	72.69	73.62	72.06	1,091
November 07, 2025	72.66	72.81	72.81	73.33	72.66	328
November 06, 2025	74.77	71.85	71.85	74.85	71.85	3,700
November 05, 2025	73.44	74.48	74.48	74.6	73.42	4,888
November 04, 2025	72.73	72.74	72.74	73.66	72.52	3,608
November 03, 2025	73.1	71.81	71.81	73.46	71.36	13,332
October 31, 2025	71.79	72.47	72.47	72.54	71.75	247
October 30, 2025	71.05	72.37	72.37	73.01	71	1,392
October 29, 2025	71.5	71.53	71.53	75.36	71.15	5,112
October 28, 2025	68.05	68.16	68.16	68.34	67.79	711
October 27, 2025	69.41	67.86	67.86	69.41	67.52	2,482
October 24, 2025	69.49	67.96	67.96	69.49	67.96	665
October 23, 2025	67.84	67.86	67.86	67.94	67.39	1,086
October 22, 2025	68.84	69.25	69.25	69.38	68.62	1,221
October 21, 2025	67.07	68.5	68.5	68.52	67.07	650
October 20, 2025	66.42	66.91	66.91	67.04	66.28	372
October 17, 2025	65.15	65.68	65.58	66.04	65	1,061

Cognizant Technology Solutions Corporation (0QZ5.L) LSE