Cognizant Technology Solutions Corporation
CTSH · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $62.40 | $64.46 | $61.90 | $64.10 | +6.83% | 6.61M |
| Sep 11, 2026 | $58.41 | $60.05 | $58.06 | $60.00 | +2.88% | 3.10M |
| Sep 10, 2026 | $58.66 | $59.02 | $57.89 | $58.32 | +0.21% | 3.87M |
| Sep 9, 2026 | $59.86 | $59.87 | $58.08 | $58.20 | -2.87% | 6.27M |
| Sep 8, 2026 | $62.38 | $62.38 | $59.12 | $59.92 | -3.84% | 5.94M |
| Sep 4, 2026 | $63.95 | $63.95 | $62.29 | $62.31 | -3.60% | 4.47M |
| Sep 3, 2026 | $64.51 | $65.42 | $63.68 | $64.64 | +1.96% | 4.46M |
| Sep 2, 2026 | $63.31 | $64.04 | $62.71 | $63.40 | +0.02% | 5.85M |
| Sep 1, 2026 | $64.36 | $65.08 | $63.19 | $63.39 | -1.84% | 4.11M |
| Aug 31, 2026 | $63.34 | $64.91 | $63.13 | $64.58 | +0.84% | 8.66M |
| Aug 28, 2026 | $64.08 | $65.38 | $63.91 | $64.04 | +0.44% | 5.30M |
| Aug 27, 2026 | $63.02 | $64.24 | $62.66 | $63.76 | +2.69% | 5.80M |
| Aug 26, 2026 | $61.66 | $62.40 | $61.02 | $62.09 | -1.54% | 7.00M |
| Aug 25, 2026 | $61.81 | $63.30 | $61.10 | $63.06 | +1.38% | 5.82M |
| Aug 24, 2026 | $61.80 | $62.42 | $61.44 | $62.20 | +0.53% | 4.12M |
| Aug 21, 2026 | $60.82 | $63.11 | $60.12 | $61.87 | +1.56% | 6.86M |
| Aug 20, 2026 | $60.40 | $61.81 | $60.26 | $60.92 | -0.02% | 4.75M |
| Aug 19, 2026 | $57.78 | $61.51 | $57.78 | $60.93 | +5.45% | 6.87M |
| Aug 18, 2026 | $56.88 | $58.84 | $56.76 | $57.78 | +2.07% | 4.70M |
| Aug 17, 2026 | $57.90 | $58.32 | $56.55 | $56.61 | -3.71% | 4.97M |
| Aug 14, 2026 | $60.09 | $60.09 | $57.70 | $58.79 | -0.84% | 10.67M |
| Aug 13, 2026 | $58.60 | $59.82 | $57.63 | $59.29 | +1.87% | 7.52M |
| Aug 12, 2026 | $56.97 | $58.32 | $56.89 | $58.20 | -0.68% | 9.92M |
| Aug 11, 2026 | $57.44 | $59.23 | $57.44 | $58.60 | +0.50% | 9.53M |
| Aug 10, 2026 | $56.57 | $58.61 | $56.37 | $58.31 | +1.11% | 9.63M |
| Aug 7, 2026 | $56.87 | $58.23 | $56.27 | $57.67 | +1.37% | 12.63M |
| Aug 6, 2026 | $53.90 | $57.00 | $52.80 | $56.89 | +1.99% | 8.77M |
| Aug 5, 2026 | $56.86 | $57.26 | $55.33 | $55.78 | -0.62% | 6.62M |
| Aug 4, 2026 | $53.75 | $56.50 | $53.52 | $56.13 | +1.74% | 18.72M |
| Aug 3, 2026 | $56.25 | $57.51 | $55.13 | $55.17 | -0.33% | 7.99M |
| Jul 31, 2026 | $53.01 | $55.53 | $52.21 | $55.35 | +2.70% | 8.13M |
| Jul 30, 2026 | $53.85 | $54.78 | $51.86 | $53.90 | -3.71% | 12.61M |
| Jul 29, 2026 | $52.31 | $57.06 | $51.23 | $55.97 | +11.25% | 18.26M |
| Jul 28, 2026 | $48.37 | $51.05 | $48.28 | $50.31 | +6.93% | 13.91M |
| Jul 27, 2026 | $46.49 | $48.00 | $46.18 | $47.05 | +3.52% | 7.42M |
| Jul 24, 2026 | $43.41 | $45.49 | $43.41 | $45.45 | +5.67% | 6.67M |
| Jul 23, 2026 | $42.70 | $43.11 | $42.12 | $43.01 | -0.39% | 8.13M |
| Jul 22, 2026 | $44.27 | $44.64 | $42.85 | $43.18 | -1.03% | 5.27M |
| Jul 21, 2026 | $43.89 | $44.66 | $43.55 | $43.63 | -2.26% | 7.70M |
| Jul 20, 2026 | $44.15 | $44.98 | $43.19 | $44.64 | -0.29% | 7.55M |
| Jul 17, 2026 | $44.66 | $45.49 | $43.63 | $44.77 | +0.47% | 10.12M |
| Jul 16, 2026 | $43.95 | $44.78 | $42.71 | $44.56 | +3.20% | 8.85M |
| Jul 15, 2026 | $43.24 | $43.90 | $42.90 | $43.18 | +0.35% | 6.69M |
| Jul 14, 2026 | $41.71 | $43.90 | $41.58 | $43.03 | -2.56% | 8.50M |
| Jul 13, 2026 | $44.06 | $44.67 | $43.60 | $44.16 | +3.74% | 8.62M |
| Jul 10, 2026 | $44.55 | $44.62 | $42.34 | $42.57 | -1.91% | 6.25M |
| Jul 9, 2026 | $41.28 | $43.61 | $41.02 | $43.40 | +2.29% | 13.84M |
| Jul 8, 2026 | $43.21 | $43.79 | $42.39 | $42.43 | -3.44% | 12.99M |
| Jul 7, 2026 | $42.50 | $44.12 | $42.50 | $43.94 | +6.21% | 10.68M |
| Jul 6, 2026 | $41.52 | $42.31 | $40.90 | $41.37 | -1.48% | 9.97M |
| Jul 2, 2026 | $41.70 | $42.59 | $41.41 | $41.99 | +2.24% | 9.51M |
| Jul 1, 2026 | $39.70 | $41.71 | $39.29 | $41.07 | +6.04% | 12.06M |
| Jun 30, 2026 | $38.37 | $39.01 | $37.08 | $38.73 | -0.03% | 10.25M |
| Jun 29, 2026 | $40.62 | $41.03 | $38.68 | $38.74 | -3.22% | 10.24M |
| Jun 26, 2026 | $39.21 | $40.63 | $39.11 | $40.03 | +2.25% | 14.05M |
| Jun 25, 2026 | $41.20 | $41.61 | $38.97 | $39.15 | -5.53% | 15.26M |
| Jun 24, 2026 | $40.96 | $42.78 | $40.96 | $41.44 | +1.20% | 17.42M |
| Jun 23, 2026 | $42.37 | $42.70 | $40.90 | $40.95 | -2.10% | 24.43M |
| Jun 22, 2026 | $43.01 | $44.57 | $40.77 | $41.83 | -4.28% | 21.96M |
| Jun 18, 2026 | $46.24 | $46.44 | $43.41 | $43.70 | — | 61.31M |
