Concentrix Corporation - Common Stock (CNXC)

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	52.71	55.13	52.71	54.21	1,367,758	54.21
4/01/2025	55.24	55.47	53.26	54.03	1,088,841	54.03
3/31/2025	55.31	56.65	54.53	55.64	1,381,969	55.64
3/28/2025	64.32	64.74	53.92	56.95	3,240,927	56.95
3/27/2025	51.49	66.00	51.06	65.04	5,755,611	65.04
3/26/2025	45.62	46.16	45.06	45.68	1,117,262	45.68
3/25/2025	45.16	45.73	44.88	45.18	689,517	45.18
3/24/2025	45.01	45.65	44.64	45.00	753,569	45.00
3/21/2025	44.50	45.29	43.88	44.93	1,035,634	44.93
3/20/2025	46.36	46.85	45.03	45.06	597,733	45.06
3/19/2025	46.19	47.19	46.19	46.81	491,253	46.81
3/18/2025	46.00	46.49	45.35	46.24	1,141,894	46.24
3/17/2025	45.36	46.63	45.20	46.33	566,295	46.33
3/14/2025	44.17	45.13	43.11	45.02	934,271	45.02
3/13/2025	44.12	45.05	42.66	43.32	530,691	43.32
3/12/2025	45.70	46.37	43.65	44.28	741,227	44.28
3/11/2025	47.29	47.40	44.71	45.68	613,215	45.68
3/10/2025	46.69	48.91	46.69	47.29	814,044	47.29
3/07/2025	44.75	47.41	44.33	47.10	756,767	47.10
3/06/2025	43.01	44.90	43.01	44.63	941,406	44.63
3/05/2025	42.65	43.35	41.42	43.00	741,242	43.00
3/04/2025	42.08	43.48	41.51	42.45	706,652	42.45
3/03/2025	45.27	45.52	42.57	42.86	660,619	42.86
2/28/2025	45.14	45.72	44.35	45.16	831,389	45.16
2/27/2025	45.54	46.37	45.28	45.32	569,924	45.32
2/26/2025	45.93	46.77	45.03	45.44	524,025	45.44
2/25/2025	46.29	47.18	45.02	45.96	701,638	45.96
2/24/2025	45.53	46.80	44.56	46.12	692,802	46.12
2/21/2025	46.35	46.55	44.82	45.17	686,413	45.17
2/20/2025	47.67	48.19	44.39	45.90	916,850	45.90
2/19/2025	48.63	49.71	47.48	47.79	714,882	47.79
2/18/2025	48.38	49.48	47.92	48.99	851,650	48.99
2/14/2025	48.84	49.42	47.41	48.12	529,865	48.12
2/13/2025	47.98	48.92	47.69	48.51	698,310	48.51
2/12/2025	47.37	48.54	47.20	47.71	728,788	47.71
2/11/2025	47.05	48.23	47.05	47.92	602,932	47.92
2/10/2025	48.11	48.33	47.07	47.34	807,901	47.34
2/07/2025	48.20	48.37	47.39	47.79	666,307	47.79
2/06/2025	49.09	49.47	48.02	48.07	709,446	48.07
2/05/2025	49.11	49.41	47.87	48.71	533,857	48.71
2/04/2025	49.50	50.37	48.78	48.99	578,764	48.99
2/03/2025	50.59	50.60	48.54	49.43	683,173	49.43
1/31/2025	53.09	53.45	51.86	52.28	631,772	52.28
1/30/2025	54.11	55.26	53.02	53.49	626,520	53.16
1/29/2025	55.60	56.57	53.20	53.96	853,081	53.62
1/28/2025	53.57	56.09	53.55	55.64	1,153,156	55.29
1/27/2025	52.27	53.94	51.95	53.51	1,247,565	53.18
1/24/2025	52.69	54.04	52.37	52.54	1,037,902	52.21
1/23/2025	50.32	52.50	50.21	52.44	899,170	52.11
1/22/2025	50.22	51.00	49.85	50.32	710,545	50.01
1/21/2025	48.99	51.09	48.89	50.59	776,046	50.28
1/17/2025	49.49	50.74	48.40	48.96	913,207	48.66
1/16/2025	46.96	50.20	45.70	48.78	2,014,244	48.48
1/15/2025	47.76	48.48	47.03	47.47	1,602,264	47.17
1/14/2025	47.23	47.67	46.37	46.48	866,846	46.19
1/13/2025	45.77	46.85	44.89	46.75	715,211	46.46
1/10/2025	45.00	45.89	44.56	45.75	411,116	45.47
1/08/2025	45.28	45.86	44.48	45.60	498,657	45.32
1/07/2025	46.23	47.97	45.47	45.79	776,165	45.50
1/06/2025	46.83	47.94	45.96	45.99	873,552	45.70
1/03/2025	43.70	46.55	43.49	46.32	563,892	46.03