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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	79.97	80.72	80.72	81.15	79.48	3.19M
December 04, 2025	79.61	80.2	80.2	80.67	79.14	4.48M
December 03, 2025	77.73	79.24	79.24	79.53	77.5	3.78M
December 02, 2025	77.6	77.69	77.69	78.24	76.58	4.29M
December 01, 2025	77.45	77.43	77.43	78.45	77.29	3.27M
November 28, 2025	77.1	77.71	77.71	78	76.96	1.69M
November 26, 2025	76.67	77.05	77.05	77.31	76.47	4.47M
November 25, 2025	75.23	76.45	76.45	76.67	75.21	5.44M
November 24, 2025	75.95	74.92	74.92	76.05	74.75	6.35M
November 21, 2025	72.76	75.98	75.98	76.67	72.66	7.97M
November 20, 2025	73.04	72.35	72.35	73.33	71.69	4.75M
November 19, 2025	71.97	72.29	72.29	72.83	71.72	3.8M
November 18, 2025	70.94	71.75	71.75	71.98	70.45	4.24M
November 17, 2025	72.49	71.17	70.86	73.06	71.1	3.83M
November 14, 2025	73.35	72.62	72.62	73.67	72.53	3.06M
November 13, 2025	73.68	73.56	73.56	74.76	73.47	4.34M
November 12, 2025	73.58	74.2	74.2	74.45	73.27	4.14M
November 11, 2025	72.86	73.13	73.13	73.58	72.33	4.13M
November 10, 2025	73.59	72.88	72.88	74.11	72	4.04M
November 07, 2025	72.75	73.2	73.2	73.64	72.62	5.35M
November 06, 2025	74.77	72.83	72.83	75	71.8	4.86M
November 05, 2025	72.74	74.66	74.66	74.91	72.74	6.36M
November 04, 2025	72.71	72.81	72.81	73.89	72.49	6.67M
November 03, 2025	72.88	72.73	72.73	73.5	71.26	5.54M
October 31, 2025	71.95	72.88	72.88	73.41	71.17	5.51M
October 30, 2025	71.69	72.19	72.19	73.14	70.81	7.78M
October 29, 2025	75.18	71.69	71.69	75.67	71.12	10.75M
October 28, 2025	67.83	67.82	67.82	68.4	67.42	6.16M
October 27, 2025	67.86	68.05	68.05	68.19	67.42	4.2M
October 24, 2025	68.52	67.86	67.86	68.84	67.81	4.24M
October 23, 2025	68.33	68.03	68.03	68.38	67.11	4.77M
October 22, 2025	68.74	68.36	68.36	69.43	68.33	3.56M
October 21, 2025	66.83	68.77	68.77	68.99	66.81	3.4M
October 20, 2025	66.3	66.7	66.7	67.11	66.12	2.35M
October 17, 2025	65.58	66.08	66.08	66.27	65.33	3.42M
October 16, 2025	66.95	65.47	65.47	66.95	65.15	4M
October 15, 2025	67.83	66.75	66.75	67.83	66.5	2.68M
October 14, 2025	65.8	67.27	67.27	67.69	65.6	4.09M
October 13, 2025	66.3	66.34	66.34	66.75	65.61	4.06M
October 10, 2025	68.77	65.8	65.8	69	65.76	3.85M
October 09, 2025	68.75	68.61	68.61	68.81	68.03	3.37M
October 08, 2025	68.32	68.4	68.4	68.58	67.59	3.07M
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

Cognizant Technology Solutions Corporation (CTSH) NASDAQ