Consensus Cloud Solutions, Inc. (CCSI) NASDAQ

Currency In USD

CCSI Historical Return

If you invested $1000 in Consensus Cloud Solutions, Inc. (CCSI) since IPO date, it would be worth $1,021.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,192.27, while $1000 invested 1 year ago would be worth $1,809.15. This corresponds to total returns of 2.16%, 19.23%, 80.91%, respectively, with annualized returns of 0.44%, 6.03%, 80.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	35.61	36.4	36.4	36.58	35.36	111,302
July 30, 2026	36.89	35.73	35.73	37.14	35.24	124,977
July 29, 2026	37.15	36.71	36.71	37.82	36.54	102,782
July 28, 2026	36.61	37.13	37.13	37.51	36.41	138,026
July 27, 2026	37.2	36.35	36.35	37.57	36.19	99,652
July 23, 2026	33.71	34.55	34.55	34.83	33.35	147,957
July 22, 2026	35.76	34.27	34.27	37.73	33.81	148,393
July 21, 2026	36.42	36.11	36.11	36.76	35.76	158,403
July 20, 2026	37.38	36.7	36.7	37.63	36.54	107,020
July 17, 2026	37.57	37.44	37.44	38.2	37.09	93,191
July 16, 2026	37.47	38.07	38.07	38.67	37.27	193,387
July 15, 2026	38.85	37.41	37.41	39.88	37.28	83,387
July 14, 2026	37.4	38.1	38.1	38.82	36.99	119,050
July 13, 2026	37.48	37.79	37.79	38.46	37.44	115,580
July 10, 2026	37.5	37.51	37.51	38.18	36.95	103,111
July 09, 2026	36.18	37.35	37.35	37.52	36.18	117,809
July 08, 2026	36.26	36.34	36.34	36.96	35.92	120,907
July 07, 2026	37.45	36.67	36.67	37.62	36.33	196,564
July 06, 2026	38.02	37.15	37.15	38.65	37.06	147,520
July 02, 2026	39.11	37.94	37.94	40.12	37.84	112,342
July 01, 2026	38.17	38.76	38.76	41.4	38.17	165,090
June 30, 2026	37.87	38.15	38.15	38.37	36	134,548
June 29, 2026	37.19	38.26	38.26	38.76	36.89	148,310
June 26, 2026	34.99	36.72	36.72	37.08	34.99	545,258
June 25, 2026	35.07	35.03	35.03	35.74	34.53	131,578
June 24, 2026	33.74	35.2	35.2	35.3	33.28	154,810
June 23, 2026	33	33.77	33.77	33.97	32.36	104,783
June 22, 2026	34.1	33.17	33.17	34.76	32.79	240,136
June 18, 2026	34.36	34.14	34.14	34.99	33.81	232,434
June 17, 2026	34.47	34.19	34.19	34.91	33.83	117,035
June 16, 2026	34.81	34.72	34.72	35.29	33.67	103,381
June 15, 2026	35.22	34.66	34.66	35.25	34.21	110,253
June 12, 2026	34.7	34.81	34.81	35.62	34.23	112,778
June 11, 2026	33.84	34.9	34.9	35.4	32	118,439
June 10, 2026	33.75	34.23	34.23	34.69	33.28	151,408
June 09, 2026	33.52	34.22	34.22	34.54	32.8	109,569
June 08, 2026	33.28	33.58	33.58	34.38	33.28	139,846
June 05, 2026	34.06	33.5	33.5	34.25	32.3	151,762
June 04, 2026	33.92	34.36	34.36	34.97	33.92	180,586
June 03, 2026	34.39	33.69	33.69	34.39	32.36	190,056
June 02, 2026	35.07	34.71	34.71	35.33	33.71	157,732
June 01, 2026	34.74	35.51	35.51	36.16	33.78	266,612
May 29, 2026	32	34.35	34.35	34.88	32	186,577
May 28, 2026	30.41	32.02	32.02	32.27	30.11	198,456
May 27, 2026	29.88	30.4	30.4	30.71	29.72	166,270
May 26, 2026	28.39	29.64	29.64	29.72	28.03	161,754
May 22, 2026	27.97	28.18	28.18	29.07	27.61	149,793
May 21, 2026	27.75	27.93	27.93	28.09	26.5	230,068
May 20, 2026	27.52	28.28	28.28	28.28	26.51	183,740
May 19, 2026	28.06	27.63	27.63	28.57	27.3	211,217
May 18, 2026	28.29	28.32	28.32	28.87	27.67	169,964
May 15, 2026	28.63	28.32	28.32	29.21	28.09	160,468
May 14, 2026	28.74	28.98	28.98	29.51	28.32	169,645
May 13, 2026	28.89	28.57	28.57	29.05	28.23	140,906
May 12, 2026	29.68	29.33	29.33	31.01	29.22	180,486
May 11, 2026	33.27	30.51	30.51	33.97	30.01	280,576
May 08, 2026	29.28	34	34	37.3	28.57	612,404
May 07, 2026	26.78	28.29	28.29	28.69	26.78	116,347
May 06, 2026	27.58	26.73	26.73	27.7	25.97	181,752
May 05, 2026	27.76	27.58	27.58	27.89	27.42	39,403