Cognizant Technology Solutions Corporation - CTSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	67.85	67.94	67.94	68.41	67.61	4.35M
October 06, 2025	67.76	67.8	67.8	68.22	67.14	3.76M
October 03, 2025	67	67.66	67.66	67.81	66.79	2.54M
October 02, 2025	66.48	67	67	67.11	66.33	2.84M
October 01, 2025	66.8	66.53	66.53	67.59	65.75	4.86M
September 30, 2025	66.91	67.07	67.07	67.61	66.61	4.06M
September 29, 2025	67.25	67.08	67.08	67.39	66.56	3.91M
September 26, 2025	66.72	66.98	66.98	67.55	66.19	3.18M
September 25, 2025	68.13	66.67	66.67	68.28	66.23	4.2M
September 24, 2025	67.67	68.36	68.36	68.87	67.59	4.71M
September 23, 2025	68	67.67	67.67	68.43	67.54	3.99M
September 22, 2025	67.01	68.16	68.16	68.73	66.74	6.73M
September 19, 2025	70.58	66.94	66.94	70.58	65.17	14.58M
September 18, 2025	70.21	70.26	70.26	70.41	69.82	3.75M
September 17, 2025	69.48	70.03	70.03	70.99	69.31	4.08M
September 16, 2025	68.83	69.17	69.17	69.39	68.46	3.71M
September 15, 2025	69.17	68.59	68.59	69.34	67.91	4.07M
September 12, 2025	70.36	69.17	69.17	70.54	69.1	4.1M
September 11, 2025	69.44	70.55	70.55	70.62	69.02	4.32M
September 10, 2025	70.58	69.16	69.16	70.78	68.89	4.31M
September 09, 2025	71.29	70.78	70.78	71.66	70.27	3.57M
September 08, 2025	71.71	71.19	71.19	71.77	69.72	5.2M
September 05, 2025	71.59	71.82	71.82	72.91	70.66	3.98M
September 04, 2025	71.82	71.45	71.45	71.84	70.37	3.58M
September 03, 2025	71.43	71.82	71.82	71.85	70.9	3.19M
September 02, 2025	71.42	71.78	71.78	72.38	71.3	3.27M
August 29, 2025	71.56	72.25	72.25	72.36	71.5	2.59M
August 28, 2025	72.48	71.72	71.72	72.48	71.58	3.33M
August 27, 2025	71.73	72.31	72.31	72.41	71.46	3.25M
August 26, 2025	72	71.68	71.68	72.66	71.57	4.22M
August 25, 2025	72.41	72.16	72.16	72.48	71.37	3.96M
August 22, 2025	71.57	72.37	72.37	73.09	71.38	3.58M
August 21, 2025	70.18	71.08	71.08	71.15	69.84	2.2M
August 20, 2025	70.92	70.49	70.49	71.7	70.45	3.49M
August 19, 2025	70.38	70.86	70.86	71.27	70.09	3.04M
August 18, 2025	69.56	70.1	70.1	70.49	69.45	2.34M
August 15, 2025	69.6	70	69.69	70.18	69.35	3.54M
August 14, 2025	70.07	69.37	69.06	70.22	69.23	2.89M
August 13, 2025	69.07	70.42	70.11	70.48	68.84	6.89M
August 12, 2025	69.2	68.77	68.47	69.68	67.95	6.11M
August 11, 2025	69.6	69.15	68.84	70.48	68.87	4.55M
August 08, 2025	69.18	69.58	69.58	69.9	68.89	2.77M
August 07, 2025	71.31	69.12	69.12	71.87	68.76	5.07M
August 06, 2025	70.29	70.89	70.89	71.1	69.83	4.8M
August 05, 2025	71.26	69.9	69.9	71.38	69.76	5.37M
August 04, 2025	71.12	71.26	71.26	71.77	70.88	5.34M
August 01, 2025	71.46	70.59	70.59	72.27	70.01	5.36M
July 31, 2025	73.36	71.76	71.76	75	71.49	10.13M
July 30, 2025	75	73.53	73.53	75.74	73.11	5.28M
July 29, 2025	75.79	74.91	74.91	75.97	74.84	5.9M
July 28, 2025	76.67	75.42	75.42	76.8	75.27	3.18M
July 25, 2025	76.92	76.67	76.67	76.92	76.06	2.55M
July 24, 2025	76.92	76.73	76.73	76.92	75.66	4.5M
July 23, 2025	77	77.19	77.19	77.58	76.87	2.51M
July 22, 2025	75.66	76.8	76.8	76.9	75.39	2.74M
July 21, 2025	76.06	75.42	75.42	76.11	75.33	1.97M
July 18, 2025	77	75.68	75.68	77	75.19	4.9M
July 17, 2025	75.49	75.56	75.56	75.59	74.76	3.83M
July 16, 2025	74.46	74.83	74.83	75.05	73.96	2.94M
July 15, 2025	75.42	74.31	74.31	75.78	74.29	2.48M

Cognizant Technology Solutions Corporation (CTSH) NASDAQ