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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cognizant Technology Solutions Corporation (0QZ5.L) LSE