Cognizant Technology Solutions Corporation (CTSH) NASDAQ

61.23

-0.12(-0.20%)

Updated at April 01 03:26PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	61.23	61.35	61.35	62.17	60.48	3.93M
March 30, 2026	60.14	61.06	61.06	61.36	60.02	8.74M
March 27, 2026	60.68	59.73	59.73	60.68	58.84	3.68M
March 26, 2026	59.53	60.76	60.76	61.37	59.53	3.1M
March 25, 2026	60.66	59.79	59.79	61.56	58.87	4.18M
March 24, 2026	61.34	60.24	60.24	61.4	59.88	3.9M
March 23, 2026	62.64	61.94	61.94	62.95	61.55	4.44M
March 20, 2026	61.32	62.07	62.07	62.15	60.92	12.21M
March 19, 2026	59.36	61.55	61.55	62.12	59.36	7.8M
March 18, 2026	60.98	60.29	60.29	61.89	60.08	6.07M
March 17, 2026	61.36	61.32	61.32	63.02	61.07	4.98M
March 16, 2026	60.78	61.05	61.05	61.39	60.22	5.58M
March 13, 2026	61.62	60.37	60.37	61.75	60.27	7.87M
March 12, 2026	61.75	61.18	61.18	63.1	61.03	5.77M
March 11, 2026	62.99	62.43	62.43	63.92	61.22	5.94M
March 10, 2026	64.55	62.98	62.98	64.55	61.77	5.53M
March 09, 2026	66.01	64.65	64.65	66.05	63.89	5.3M
March 06, 2026	65.11	66.26	66.26	66.39	64.55	4.67M
March 05, 2026	64.77	65.78	65.78	66.98	64.77	7.22M
March 04, 2026	64.17	65.12	65.12	65.46	63.92	5.62M
March 03, 2026	62.41	64.34	64.34	64.91	62.41	4.72M
March 02, 2026	63.16	63.5	63.5	64.16	62.91	4.81M
February 27, 2026	64.38	64.43	64.43	64.57	62.75	14.15M
February 26, 2026	61.8	64.97	64.97	65.08	61.8	13.19M
February 25, 2026	61.46	61.33	61.33	61.62	60.04	11.17M
February 24, 2026	61.04	61.06	61.06	62.7	60.16	7.78M
February 23, 2026	64.25	61.13	61.13	64.54	60.89	10.48M
February 20, 2026	65.09	65.03	0	66.09	64.16	9.68M
February 19, 2026	64.14	64.99	0	65.53	63.83	7.26M
February 18, 2026	64.95	66.81	0	67.14	64.32	6.1M
February 17, 2026	66.75	65.18	0	67.33	64.61	11.6M
February 13, 2026	65.89	66.55	0	67.76	65.49	13.05M
February 12, 2026	70.41	65.83	0	70.58	65	17.98M
February 11, 2026	74.46	70.91	0	74.86	70.79	10.22M
February 10, 2026	74.4	74.57	0	75.76	73.77	7.02M
February 09, 2026	75.69	74.6	0	76.13	74.06	5.5M
February 06, 2026	77.27	77.08	0	78.34	76.63	4.42M
February 05, 2026	76.88	76.84	0	78.35	75.93	7.53M
February 04, 2026	73.11	76.71	0	78.05	72.06	11.79M
February 03, 2026	81.21	74.5	0	81.22	73.2	11.4M
February 02, 2026	81.96	82.91	0	83.74	81.95	4.05M
January 30, 2026	81.97	82.06	0	82.39	81.43	4.61M
January 29, 2026	83.42	82.45	0	84	81.64	4.8M
January 28, 2026	84.65	83.3	0	85.11	83.16	4.03M
January 27, 2026	85.4	84.65	0	85.65	83.33	5.05M
January 26, 2026	85.41	85.61	0	85.93	84.76	3.01M
January 23, 2026	84.62	84.18	0	85.33	84.13	3.78M
January 22, 2026	84.47	84.61	0	85.74	84.15	4.08M
January 21, 2026	82.89	84.03	0	84.78	82.84	4.4M
January 20, 2026	83.88	82.21	0	84.18	82.03	6.29M
January 16, 2026	85.1	84.74	0	85.45	84.07	10.22M
January 15, 2026	86.44	84.82	0	86.56	83.97	6.12M
January 14, 2026	84.7	86.7	0	87.03	84.4	5.3M
January 13, 2026	85.24	84.47	0	85.78	83.8	4.53M
January 12, 2026	84.42	85.23	0	85.64	84.25	3.76M
January 09, 2026	85.76	85.26	0	86.17	84.92	3.24M
January 08, 2026	83.55	85.77	0	85.94	83.51	3.4M
January 07, 2026	84.5	84.11	0	85.09	83.87	2.99M
January 06, 2026	81.21	84.62	0	84.84	81.21	4.92M
January 05, 2026	81.21	81.63	0	82.73	81	3.57M