Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	36.51	36.93	36.93	37.53	36.24	1.23M
December 02, 2025	36.59	36.4	36.4	36.96	35.96	1.47M
December 01, 2025	35.61	36.52	36.52	36.72	35.23	1.16M
November 28, 2025	35.52	36.21	36.21	36.78	35.17	543,221
November 26, 2025	35.74	35.51	35.51	36.02	35.27	748,400
November 25, 2025	35.71	35.74	35.74	36.57	35.5	984,479
November 24, 2025	35.52	35.35	35.35	35.9	35.16	1.25M
November 21, 2025	33.45	35.63	35.63	36.52	33.45	1.37M
November 20, 2025	32.96	33.36	33.36	34.31	32.72	1.53M
November 19, 2025	32.46	32.91	32.91	33.17	31.63	1.98M
November 18, 2025	33.13	32.5	32.5	33.89	32.4	1.26M
November 17, 2025	35.11	33.5	33.5	35.11	33.41	1.05M
November 14, 2025	35.45	35.27	35.27	35.72	34.55	1.17M
November 13, 2025	35.46	35.86	35.86	36.73	35.16	1.37M
November 12, 2025	34.86	35.35	35.35	35.92	34.55	1.02M
November 11, 2025	34.44	34.42	34.42	34.67	33.56	1.17M
November 10, 2025	35.08	34.51	34.51	35.24	34.36	952,439
November 07, 2025	36.63	34.76	34.76	36.99	34.02	1.7M
November 06, 2025	38.27	36.63	36.63	38.98	36.35	1.05M
November 05, 2025	39	38.2	38.2	39.34	38.01	1.15M
November 04, 2025	39.54	39	39	40.31	38.71	789,930
November 03, 2025	40.38	39.6	39.6	40.7	39.56	920,535
October 31, 2025	40.57	40.31	40.29	41	39.74	1.02M
October 30, 2025	42.53	40.96	40.96	42.89	40.81	820,249
October 29, 2025	45.11	42.65	42.65	45.11	42.55	779,290
October 28, 2025	45.85	45.35	45.35	46.31	45.09	455,400
October 27, 2025	47.17	46.04	46.04	47.76	45.88	498,600
October 24, 2025	47.44	46.93	46.93	47.8	46.9	385,700
October 23, 2025	47.37	47.59	47.23	48.08	47.07	647,306
October 22, 2025	46.3	47.32	46.96	47.39	46.25	681,937
October 21, 2025	45.47	46.81	46.46	48	45.31	528,721
October 20, 2025	44.93	45.13	44.78	45.59	44.65	575,427
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

Concentrix Corporation (CNXC) NASDAQ