Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44.41	44.85	44.85	45.25	44.27	618,715
October 16, 2025	44.6	44.87	44.87	45.13	43.46	783,740
October 15, 2025	45.43	44.4	44.4	45.9	44.35	751,800
October 14, 2025	44.12	44.92	44.92	45.39	43.94	598,416
October 13, 2025	46.06	44.82	44.82	46.06	44.32	631,100
October 10, 2025	48.47	44.78	44.78	48.47	44.55	545,512
October 09, 2025	48.12	48.01	48.01	48.57	47.4	494,206
October 08, 2025	47.93	48.06	48.06	49.37	47.7	711,900
October 07, 2025	47.71	47.76	47.76	48.74	47	650,824
October 06, 2025	48.01	47.54	47.54	48.22	46.47	793,552
October 03, 2025	48.41	48.26	48.26	49.13	47.5	974,585
October 02, 2025	48.28	47.84	47.84	49.13	47.32	614,219
October 01, 2025	46.31	48.22	48.22	48.26	46.26	911,234
September 30, 2025	47.08	46.15	46.15	47.71	46	845,327
September 29, 2025	47.84	47.83	47.83	48.75	46.57	1.46M
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

Concentrix Corporation (CNXC) NASDAQ