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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	78.01	77.78	77.78	78.14	76.93	2.12M
January 14, 2025	76.54	77.17	77.17	77.65	76.43	2.94M
January 13, 2025	74.98	76.68	76.68	76.8	74.58	3.19M
January 10, 2025	75.2	75.32	75.32	76.62	75.2	2.99M
January 08, 2025	75.62	76.02	76.02	76.07	74.78	2.41M
January 07, 2025	75.79	75.62	75.62	76.79	75.29	1.86M
January 06, 2025	76.24	75.91	75.91	77.22	75.65	3.25M
January 03, 2025	76.86	76.38	76.38	77.2	75.72	2.57M
January 02, 2025	77.48	76.43	76.43	77.86	76.24	1.03M
December 31, 2024	77	76.9	76.9	77.35	76.34	1.95M
December 30, 2024	78.45	76.75	76.75	78.6	75.63	3.21M
December 27, 2024	79.22	79.2	79.2	80.12	78.58	1.96M
December 26, 2024	79.18	79.89	79.89	80.07	79.03	1.57M
December 24, 2024	78.88	79.49	79.49	79.52	78.65	891,165
December 23, 2024	78.76	79	79	79.43	78.61	2.53M
December 20, 2024	78.78	79.23	79.23	80.27	78.33	5.81M
December 19, 2024	78.64	79.49	79.49	80.08	78.64	3.39M
December 18, 2024	80.68	78.26	78.26	81.71	78.24	2.77M
December 17, 2024	81.32	81.03	81.03	82.46	80.87	3.37M
December 16, 2024	80.34	80.7	80.7	80.97	79.85	2.59M
December 13, 2024	80.05	80.06	80.06	80.65	79.49	2.7M
December 12, 2024	81.07	80.37	80.37	81.6	80.33	1.87M
December 11, 2024	80.59	81.25	81.25	81.82	80.32	2.15M
December 10, 2024	80.15	80.06	80.06	80.84	79.38	2.46M
December 09, 2024	81	80.64	80.64	81.49	80.5	2.64M
December 06, 2024	81.23	81.15	81.15	81.4	80.86	2.66M
December 05, 2024	80.26	80.73	80.73	80.92	80.13	1.82M
December 04, 2024	80.4	80.58	80.58	80.82	80.2	1.91M
December 03, 2024	80.19	79.98	79.98	80.58	79.6	2.37M
December 02, 2024	80.19	80.82	80.82	81.02	79.97	2.98M
November 29, 2024	80.62	80.49	80.49	80.98	80.21	1.4M
November 27, 2024	80.86	80.75	80.75	80.98	80.01	1.46M
November 26, 2024	80.74	81.06	81.06	81.16	79.71	2.83M
November 25, 2024	80.3	80.63	80.63	80.82	80.02	3.07M
November 22, 2024	78.93	79.54	79.54	80.03	78.76	2.72M
November 21, 2024	77.8	78.86	78.86	79.05	77.39	5.44M
November 20, 2024	76.17	77.57	77.57	77.6	76.13	4.88M
November 19, 2024	75.9	76.32	76.32	76.63	75.16	5.08M
November 18, 2024	77.22	76.87	76.87	77.85	76.83	4.41M
November 15, 2024	80.5	77.11	77.11	80.52	77.08	5.41M
November 14, 2024	81.94	80.77	80.77	82.27	80.66	3.26M
November 13, 2024	81.67	82.32	82.32	82.41	81.27	4.84M
November 12, 2024	81.47	81.74	81.74	81.93	81.26	1.91M
November 11, 2024	80.57	81.5	81.5	82.19	80.55	1.95M
November 08, 2024	81.36	80.31	80.31	81.75	80.15	3.99M
November 07, 2024	79.5	81.36	81.36	81.53	79.4	5.17M
November 06, 2024	78.02	79.4	79.4	79.43	77.48	4.23M
November 05, 2024	75.08	75.39	75.39	76.07	74.92	2.67M
November 04, 2024	74.46	74.9	74.9	75.3	74.28	4.67M
November 01, 2024	74.39	74.61	74.61	74.91	73.11	4.1M
October 31, 2024	77.83	74.59	74.59	78	74.57	6.07M
October 30, 2024	74.78	74.35	74.35	75.4	74.27	3.27M
October 29, 2024	74.86	75.52	75.52	75.93	74.56	4.02M
October 28, 2024	75.41	74.98	74.98	75.85	74.83	3.44M
October 25, 2024	75.19	74.82	74.82	75.53	74.63	4.91M
October 24, 2024	76.23	75.02	75.02	76.42	74.93	721,660
October 23, 2024	75.64	76.07	76.07	76.25	75.41	2.02M
October 22, 2024	76.63	75.82	75.82	76.76	75.66	1.87M
October 21, 2024	77.76	76.87	76.87	77.97	76.76	1.88M
October 18, 2024	77.74	78	78	78.05	77.34	3.06M

Cognizant Technology Solutions Corporation (CTSH) NASDAQ