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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.4	65.08	65.08	65.91	64.22	413
February 19, 2026	66.83	64.57	64.57	66.83	63.5	987
February 18, 2026	65.67	66.97	66.97	67.1	64	436
February 17, 2026	66.65	64.96	64.96	67.04	64.71	1,191
February 13, 2026	65.69	67.34	67.01	67.61	65.5	1,136
February 12, 2026	71.28	66.53	66.2	71.28	65.14	3,269
February 11, 2026	74.57	71.39	71.04	74.86	71.34	3,508
February 10, 2026	74.44	74.91	74.54	75.66	73	402
February 09, 2026	76.34	74.96	74.96	76.34	74.22	383
February 06, 2026	77.33	76.88	76.88	77.83	76.74	220
February 05, 2026	77.5	77.25	77.25	77.53	76.24	466
February 04, 2026	74.31	77.01	77.01	77.21	69.3	4,099
February 03, 2026	83.03	74.02	74.02	83.03	73.98	9,050
February 02, 2026	82.06	83.14	83.14	83.41	82.06	320
January 30, 2026	83	81.53	81.53	83	81.51	16,716
January 29, 2026	83.45	82.33	82.33	84.92	81.91	3,734
January 28, 2026	84.4	83.85	83.85	84.46	83.85	38
January 27, 2026	85.6	83.97	83.97	85.6	83.52	941
January 26, 2026	85	85.41	85.41	85.79	85	327
January 23, 2026	84.82	84.65	84.65	84.82	84.65	163
January 22, 2026	84.96	84.51	84.51	85.19	84.51	3,494
January 21, 2026	82.64	84.09	84.09	84.16	82.64	1,344
January 20, 2026	83.64	83.23	83.23	84.07	82.69	15,855
January 16, 2026	84.36	84.81	84.81	85.1	84.32	134
January 15, 2026	87.52	84.8	84.16	87.52	84.15	899
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

Cognizant Technology Solutions Corporation (0QZ5.L) LSE