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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	75.69	74.6	74.6	76.13	74.06	5.5M
February 06, 2026	77.27	77.08	77.08	78.34	76.63	4.42M
February 05, 2026	76.88	76.84	76.84	78.35	75.93	7.53M
February 04, 2026	73.11	76.71	76.71	78.05	72.06	11.79M
February 03, 2026	81.21	74.5	74.5	81.22	73.2	11.4M
February 02, 2026	81.96	82.91	82.91	83.74	81.95	4.05M
January 30, 2026	81.97	82.06	82.06	82.39	81.43	4.61M
January 29, 2026	83.42	82.45	82.45	84	81.64	4.8M
January 28, 2026	84.65	83.3	83.3	85.11	83.16	4.03M
January 27, 2026	85.4	84.65	84.65	85.65	83.33	5.05M
January 26, 2026	85.41	85.61	85.61	85.93	84.76	3.01M
January 23, 2026	84.62	84.18	84.18	85.33	84.13	3.78M
January 22, 2026	84.47	84.61	84.61	85.74	84.15	4.08M
January 21, 2026	82.89	84.03	84.03	84.78	82.84	4.4M
January 20, 2026	83.88	82.21	82.21	84.18	82.03	6.29M
January 16, 2026	85.1	84.74	84.74	85.45	84.07	10.22M
January 15, 2026	86.44	84.82	84.82	86.56	83.97	6.12M
January 14, 2026	84.7	86.7	86.7	87.03	84.4	5.3M
January 13, 2026	85.24	84.47	84.47	85.78	83.8	4.53M
January 12, 2026	84.42	85.23	85.23	85.64	84.25	3.76M
January 09, 2026	85.76	85.26	85.26	86.17	84.92	3.24M
January 08, 2026	83.55	85.77	85.77	85.94	83.51	3.4M
January 07, 2026	84.5	84.11	84.11	85.09	83.87	2.99M
January 06, 2026	81.21	84.62	84.62	84.84	81.21	4.92M
January 05, 2026	81.21	81.63	81.63	82.73	81	3.57M
January 02, 2026	82.99	81.28	81.28	83.29	80.52	3.22M
December 31, 2025	84.14	83	83	84.44	82.95	2.44M
December 30, 2025	84.54	84.14	84.14	84.85	84.09	2.72M
December 29, 2025	85.33	85	85	85.77	84.91	3.66M
December 26, 2025	85.17	85.57	85.57	85.66	85	1.61M
December 24, 2025	85	85.42	85.42	85.5	84.89	1.69M
December 23, 2025	85.05	85.18	85.18	85.37	84.6	2.59M
December 22, 2025	85.22	85.21	85.21	85.44	84.69	3.14M
December 19, 2025	83.59	85.41	85.41	86.94	83.54	17.46M
December 18, 2025	83.64	83.76	83.76	84.53	82.56	5.77M
December 17, 2025	83.65	83.63	83.63	84.87	83.31	8.45M
December 16, 2025	84.14	83.63	83.63	84.48	82.93	6.02M
December 15, 2025	84.47	84.05	84.05	84.71	81.84	6.5M
December 12, 2025	83.96	83.94	83.94	84.03	83.09	4.41M
December 11, 2025	83.04	83.82	83.82	84.24	82.42	4.05M
December 10, 2025	79.43	83.22	83.22	83.56	79.43	5.35M
December 09, 2025	80.64	80.95	80.95	81.84	80.47	2.01M
December 08, 2025	80.78	80.71	80.71	81.19	80.4	3.51M
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

Cognizant Technology Solutions Corporation (CTSH) NASDAQ