Cognizant Technology Solutions (CTSH)

Last Price63.01

Change-0.74 (-1.16%)

NASDAQ · Last Trade: Nov 15th, 6:45 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Cognizant Technology Solutions (CTSH)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	62.68	64.29	62.68	63.01	2,700,760	63.01
11/12/2026	65.04	65.81	63.69	63.75	3,181,922	63.42
11/11/2026	64.28	64.68	63.45	64.43	2,900,599	64.10
11/10/2026	63.74	65.62	63.20	65.00	4,986,601	64.66
11/09/2026	63.70	64.78	63.29	63.60	4,172,587	63.27
11/06/2026	65.11	65.11	63.69	64.72	5,629,341	64.39
11/05/2026	67.12	67.95	66.04	66.54	7,926,191	66.20
11/04/2026	64.16	66.77	63.89	65.78	10,845,064	65.44
11/03/2026	63.44	64.22	62.39	63.83	4,068,834	63.50
11/02/2026	65.08	66.33	64.17	65.09	5,795,350	64.75
10/30/2026	63.70	66.06	63.62	65.11	7,682,320	64.77
10/29/2026	62.35	65.26	61.55	62.52	7,982,728	62.20
10/28/2026	65.85	67.50	65.35	66.36	7,655,476	66.02
10/27/2026	68.20	68.56	65.77	66.22	10,885,069	65.88
10/26/2026	70.54	71.39	68.20	69.34	5,916,218	68.98
10/23/2026	72.83	72.84	69.62	70.54	6,347,875	70.17
10/22/2026	70.05	73.92	69.57	73.72	9,931,296	73.34
10/21/2026	68.54	69.81	67.79	69.55	6,008,427	69.19
10/20/2026	67.50	68.75	67.29	68.18	5,174,495	67.83
10/19/2026	65.15	66.84	65.15	66.79	5,046,095	66.44
10/16/2026	66.89	67.43	64.66	66.03	5,325,311	65.69
10/15/2026	63.23	66.30	63.23	65.77	7,754,577	65.43
10/14/2026	61.55	63.07	61.55	62.47	6,185,697	62.15
10/13/2026	60.51	62.68	59.75	61.33	6,421,322	61.01
10/12/2026	59.75	60.92	59.40	59.68	3,668,990	59.37
10/09/2026	60.01	60.06	58.88	59.20	5,314,896	58.89
10/08/2026	57.26	60.23	54.70	60.01	9,928,060	59.70
10/07/2026	57.38	57.90	56.38	57.07	5,167,171	56.77
10/06/2026	58.46	58.73	56.92	57.22	5,403,062	56.92
10/05/2026	58.19	58.81	57.74	58.17	3,478,468	57.87
10/02/2026	61.09	61.09	58.21	58.51	7,001,897	58.21
10/01/2026	61.90	64.74	60.43	60.88	13,750,345	60.56
9/30/2026	56.88	58.02	56.26	57.44	10,941,512	57.14
9/29/2026	56.47	56.88	55.89	56.84	8,660,205	56.55
9/28/2026	56.65	57.40	55.63	56.75	4,853,671	56.46
9/25/2026	57.11	58.28	57.00	57.33	4,465,728	57.03
9/24/2026	59.26	59.74	56.92	57.17	4,628,730	56.87
9/23/2026	59.05	59.96	58.46	59.14	4,520,290	58.83
9/22/2026	61.01	61.01	58.35	58.68	6,362,094	58.38
9/21/2026	60.36	61.97	59.22	59.38	5,753,120	59.07
9/18/2026	61.88	61.89	59.76	59.87	19,132,771	59.56
9/17/2026	61.80	62.12	61.03	61.88	4,153,322	61.56
9/16/2026	62.30	62.96	61.65	61.85	5,257,184	61.53
9/15/2026	62.88	64.61	62.57	63.28	9,111,295	62.95
9/14/2026	62.40	64.45	61.90	64.10	6,614,184	63.77
9/11/2026	58.41	60.05	58.06	60.00	3,103,565	59.69
9/10/2026	58.66	59.02	57.89	58.32	3,867,165	58.02
9/09/2026	59.86	59.87	58.08	58.20	6,273,531	57.90
9/08/2026	62.38	62.38	59.12	59.92	5,939,752	59.61
9/04/2026	63.95	63.95	62.29	62.31	4,473,414	61.99
9/03/2026	64.51	65.42	63.68	64.64	4,456,758	64.31
9/02/2026	63.31	64.04	62.71	63.40	5,852,033	63.07
9/01/2026	64.36	65.08	63.19	63.39	4,106,143	63.06
8/31/2026	63.34	64.91	63.13	64.58	8,675,405	64.25
8/28/2026	64.08	65.38	63.91	64.04	5,303,087	63.71
8/27/2026	63.02	64.23	62.66	63.76	5,801,718	63.43
8/26/2026	61.66	62.40	61.02	62.09	7,003,924	61.77
8/25/2026	61.81	63.30	61.09	63.06	5,817,268	62.73
8/24/2026	61.80	62.41	61.44	62.20	4,122,910	61.88
8/21/2026	60.82	63.11	60.12	61.87	6,859,058	61.55
8/20/2026	60.40	61.81	60.26	60.92	4,752,356	60.60
8/19/2026	57.78	61.51	57.78	60.93	6,867,493	60.61
8/18/2026	56.88	58.84	56.76	57.78	4,704,732	57.48
8/17/2026	57.90	58.32	56.55	56.61	4,969,854	55.99