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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	67.44	65.35	65.35	67.44	65.35	831
October 15, 2025	67.62	66.66	66.66	67.62	66.66	395
October 14, 2025	65.64	67.1	67.1	67.36	65.64	1,848
October 13, 2025	66.5	66.52	66.52	66.61	65.63	810
October 10, 2025	68.27	66.3	66.3	68.93	66.21	849
October 09, 2025	68.99	68.47	68.47	68.99	68.47	64
October 08, 2025	68.28	68.13	68.13	68.5	67.74	324
October 07, 2025	69.21	67.99	67.99	69.21	67.8	850
October 06, 2025	67.76	67.99	67.99	67.99	67.2	140
October 03, 2025	67.62	67.73	67.73	67.73	67.01	1,090
October 02, 2025	66.47	67.02	67.02	67.02	66.47	5,213
October 01, 2025	67.04	65.99	65.99	67.18	65.78	483
September 30, 2025	66.92	66.83	66.83	67.46	66.72	856
September 29, 2025	66.9	67.24	67.24	67.25	66.66	249
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

Cognizant Technology Solutions Corporation (0QZ5.L) LSE