Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.18	47.66	47.66	51.47	42.99	5.99M
September 25, 2025	55.01	54.99	54.99	55.52	54.12	1.1M
September 24, 2025	55.09	55.6	55.6	55.98	54.23	752,500
September 23, 2025	55.62	55.09	55.09	57.05	54.7	627,309
September 22, 2025	56.28	55.53	55.53	57.29	55.32	702,891
September 19, 2025	57.59	56.97	56.97	57.88	55.96	1.41M
September 18, 2025	56.79	57.1	57.1	57.26	55.76	750,700
September 17, 2025	55	55.49	55.49	57.56	54.15	617,126
September 16, 2025	53.62	54.79	54.79	54.83	52.92	1.04M
September 15, 2025	54.57	53.64	53.64	54.75	53.51	652,848
September 12, 2025	54.21	53.97	53.97	54.33	53.05	495,600
September 11, 2025	51.61	54.01	54.01	54.19	51.35	522,010
September 10, 2025	53.25	51.64	51.64	53.73	51.6	575,629
September 09, 2025	52.59	53.56	53.56	54.02	51.78	835,144
September 08, 2025	53.68	52.54	52.54	53.88	51.57	737,300
September 05, 2025	52.6	53.82	53.82	54.27	52.6	595,183
September 04, 2025	51.97	52.46	52.46	52.58	50.76	638,640
September 03, 2025	51.72	51.97	51.97	52.47	51.11	527,608
September 02, 2025	51.8	51.73	51.73	52.46	50.94	581,100
August 29, 2025	50.25	52.76	52.76	52.82	50	858,690
August 28, 2025	50.98	50.36	50.36	50.98	49.76	468,200
August 27, 2025	50.03	50.79	50.79	51.12	49.87	613,000
August 26, 2025	51.17	50.03	50.03	51.74	49.71	743,249
August 25, 2025	51.91	51.24	51.24	52.22	51.18	485,345
August 22, 2025	50.3	52.07	52.07	52.62	50.06	783,907
August 21, 2025	48.63	49.64	49.64	49.92	48.44	407,317
August 20, 2025	48.6	49.37	49.37	50.73	48.6	729,800
August 19, 2025	48.44	48.76	48.76	49.89	48.16	579,831
August 18, 2025	48.17	48.16	48.16	48.33	47.3	619,900
August 15, 2025	49.04	48.19	48.19	49.65	48.12	612,503
August 14, 2025	48.17	48.85	48.85	48.97	46.98	553,500
August 13, 2025	46.32	49.19	49.19	49.5	46	572,020
August 12, 2025	46.39	46.38	46.38	47.15	45.31	513,700
August 11, 2025	47.03	45.94	45.94	47.61	45.35	633,600
August 08, 2025	46.31	47.09	47.09	47.7	46.25	647,300
August 07, 2025	47.49	46.2	46.2	47.96	45.85	653,500
August 06, 2025	47.41	46.71	46.71	47.81	45.61	509,004
August 05, 2025	46.27	47.34	47.34	47.76	45.89	939,111
August 04, 2025	46.51	45.99	45.99	47.05	45.91	901,200
August 01, 2025	50.92	46.22	46.22	51.33	46.17	1M
July 31, 2025	54.73	51.97	51.97	54.93	51.82	651,900
July 30, 2025	57.91	55.31	55.31	58.05	54.44	569,707
July 29, 2025	59.78	57.84	57.84	59.92	57.83	667,551
July 28, 2025	60.56	59.81	59.81	60.63	59.49	705,603
July 25, 2025	60.59	60.55	60.55	60.96	59.53	372,577
July 24, 2025	61.68	60.78	60.45	61.84	60.54	539,244
July 23, 2025	61.48	62	61.66	62.14	60.84	763,391
July 22, 2025	58.22	60.88	60.55	60.96	57.88	587,800
July 21, 2025	59.35	57.82	57.5	59.48	57.54	736,215
July 18, 2025	58.34	58.33	58.33	58.7	57.2	504,506
July 17, 2025	55.95	57.53	57.53	57.92	55.87	552,500
July 16, 2025	55.71	55.97	55.97	56.32	54.76	489,859
July 15, 2025	56.56	55.42	55.42	57.13	55.39	698,082
July 14, 2025	58.26	56.45	56.45	59.31	56.42	469,764
July 11, 2025	58.79	58.62	58.62	59.14	57.91	542,400
July 10, 2025	60.08	59.58	59.58	61.41	59.28	690,700
July 09, 2025	60.84	59.97	59.97	61.08	58.65	656,140
July 08, 2025	56.77	60.5	60.5	61.43	56.77	1.43M
July 07, 2025	56.19	56.68	56.68	58.12	56.01	901,147
July 03, 2025	56.29	57.16	57.16	57.66	55.8	598,152

Concentrix Corporation (CNXC) NASDAQ