Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	55.88	56.14	56.14	56.54	55.72	324,232
May 19, 2025	55.64	56.05	56.05	56.16	55.49	420,214
May 16, 2025	55.12	56.22	56.22	56.36	54.48	950,895
May 15, 2025	54.66	55.14	55.14	55.55	54.45	550,100
May 14, 2025	54.69	54.75	54.79	55.5	54.29	503,118
May 13, 2025	55.65	55.17	55.17	55.82	54.34	426,301
May 12, 2025	55.49	55.66	55.66	57.33	54.9	612,300
May 09, 2025	52	53.34	53.34	53.51	51.77	593,679
May 08, 2025	51.37	52.03	52.03	52.78	50.6	484,377
May 07, 2025	50.58	50.39	50.39	51.42	50.02	518,900
May 06, 2025	49.89	50.27	50.27	50.56	49.32	418,440
May 05, 2025	50.46	50.37	50.37	51.02	50.01	335,300
May 02, 2025	51.35	51.1	51.1	51.76	50.42	494,940
May 01, 2025	50.79	50.63	50.63	51.51	49.31	572,981
April 30, 2025	50.7	51.06	51.06	51.23	49.02	585,136
April 29, 2025	50.93	51.46	51.46	51.94	50.5	509,527
April 28, 2025	50.36	51.26	51.26	51.44	50.24	590,602
April 25, 2025	50.28	50.21	50.21	50.84	49.75	714,782
April 24, 2025	48.66	51.11	51.11	51.12	48.01	763,834
April 23, 2025	49.4	48.11	48.11	50.4	48.05	592,303
April 22, 2025	47.58	47.82	47.82	48.37	47.15	447,810
April 21, 2025	46.78	46.87	46.87	47.37	45.99	661,000
April 17, 2025	47.41	47.33	47.33	47.63	46.53	564,549
April 16, 2025	47.76	47.45	47.45	48.82	46.77	541,612
April 15, 2025	49.75	47.95	47.95	50.56	47.7	718,014
April 14, 2025	49.64	49.83	49.83	50.55	48.7	911,643
April 11, 2025	48.05	48.82	48.82	49.03	46.48	783,230
April 10, 2025	47.97	47.64	47.64	49.63	46.88	1.16M
April 09, 2025	45.03	49.24	49.24	50.09	43.76	1.08M
April 08, 2025	49.09	45.73	45.73	50	45.01	1.64M
April 07, 2025	46.21	47.19	47.19	49.96	44.98	1.83M
April 04, 2025	48.1	48.27	48.27	48.93	46.08	1.68M
April 03, 2025	52.41	50.43	50.43	52.72	49.55	1.29M
April 02, 2025	52.71	54.21	54.21	55.13	52.71	1.37M
April 01, 2025	55.24	54.03	54.03	55.47	53.26	1.09M
March 31, 2025	55.31	55.64	55.64	56.65	54.53	1.38M
March 28, 2025	64.32	56.95	56.95	64.74	53.92	3.24M
March 27, 2025	51.49	65.04	65.04	66	51.06	5.76M
March 26, 2025	45.62	45.68	45.68	46.16	45.06	1.12M
March 25, 2025	45.16	45.18	45.18	45.73	44.88	689,519
March 24, 2025	45.01	45	45	45.65	44.64	753,600
March 21, 2025	44.5	44.93	44.93	45.29	43.88	1.03M
March 20, 2025	46.36	45.08	45.08	46.85	45.03	597,728

Concentrix Corporation (CNXC) NASDAQ