Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	56.26	56.78	56.78	57.24	55.26	858,000
July 01, 2025	52.63	56.23	56.23	56.43	52.34	909,016
June 30, 2025	52.56	52.86	52.86	53.55	51.49	892,900
June 27, 2025	51.77	51.71	51.71	57	50.8	2.36M
June 26, 2025	55.94	55.13	55.13	56.36	54.24	1.65M
June 25, 2025	54.09	54.17	54.17	54.74	52.9	932,700
June 24, 2025	52.85	54.08	54.08	54.2	52.23	835,400
June 23, 2025	49.94	51.77	51.77	51.84	49.9	873,603
June 20, 2025	53.48	50.15	50.15	53.5	49.48	1.46M
June 18, 2025	55.38	53.16	53.16	55.77	53.07	894,402
June 17, 2025	57.29	55.63	55.63	57.49	55.39	540,100
June 16, 2025	56.2	57.88	57.88	58	55.68	595,300
June 13, 2025	56.06	55.32	55.32	56.93	55.03	455,400
June 12, 2025	57.35	57.15	57.15	57.76	56.55	753,610
June 11, 2025	56.61	57.32	57.32	57.37	56.19	604,216
June 10, 2025	55.99	56.62	56.62	57.3	55.36	352,109
June 09, 2025	57	55.83	55.83	57.5	55.81	385,327
June 06, 2025	57.45	56.61	56.61	58	56.36	552,100
June 05, 2025	54.8	56.32	56.32	56.95	54.03	885,100
June 04, 2025	54.94	54.69	54.69	55.4	54.46	460,000
June 03, 2025	54.34	54.88	54.88	55.46	53.88	745,639
June 02, 2025	55.91	54.73	54.73	56.11	54.32	553,400
May 30, 2025	57.06	55.97	55.97	57.48	55.92	745,800
May 29, 2025	57.5	57.44	57.44	57.51	56.6	411,700
May 28, 2025	57.6	57.05	57.05	57.94	56.8	417,010
May 27, 2025	56.55	57.54	57.54	57.6	56.07	510,001
May 23, 2025	55.07	55.71	55.71	56.01	55.06	352,653
May 22, 2025	55.56	56.2	56.2	56.34	54.68	492,349
May 21, 2025	55.79	55.59	55.59	56.57	55.22	494,195

Concentrix Corporation (CNXC) NASDAQ