Cognizant Technology Solutions Corporation
CTSH · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | $65.85 | $67.50 | $65.35 | $66.36 | +0.21% | 7.66M |
| Oct 27, 2026 | $68.20 | $68.56 | $65.77 | $66.22 | -4.50% | 10.89M |
| Oct 26, 2026 | $70.54 | $71.39 | $68.20 | $69.34 | -1.70% | 5.92M |
| Oct 23, 2026 | $72.83 | $72.84 | $69.62 | $70.54 | -4.31% | 6.35M |
| Oct 22, 2026 | $70.05 | $73.92 | $69.57 | $73.72 | +6.00% | 9.93M |
| Oct 21, 2026 | $68.54 | $69.81 | $67.79 | $69.55 | +2.01% | 6.01M |
| Oct 20, 2026 | $67.50 | $68.75 | $67.29 | $68.18 | +2.08% | 5.18M |
| Oct 19, 2026 | $65.15 | $66.84 | $65.15 | $66.79 | +1.15% | 5.05M |
| Oct 16, 2026 | $66.89 | $67.43 | $64.66 | $66.03 | +0.40% | 5.32M |
| Oct 15, 2026 | $63.23 | $66.30 | $63.23 | $65.77 | +5.28% | 7.75M |
| Oct 14, 2026 | $61.55 | $63.07 | $61.55 | $62.47 | +1.86% | 6.19M |
| Oct 13, 2026 | $60.51 | $62.68 | $59.75 | $61.33 | +2.76% | 6.42M |
| Oct 12, 2026 | $59.75 | $60.92 | $59.40 | $59.68 | +0.81% | 3.67M |
| Oct 9, 2026 | $60.01 | $60.06 | $58.88 | $59.20 | -1.35% | 5.31M |
| Oct 8, 2026 | $57.26 | $60.23 | $54.70 | $60.01 | +5.15% | 9.93M |
| Oct 7, 2026 | $57.38 | $57.90 | $56.38 | $57.07 | -0.26% | 5.17M |
| Oct 6, 2026 | $58.46 | $58.73 | $56.93 | $57.22 | -1.63% | 5.40M |
| Oct 5, 2026 | $58.19 | $58.81 | $57.74 | $58.17 | -0.58% | 3.48M |
| Oct 2, 2026 | $61.09 | $61.09 | $58.21 | $58.51 | -3.89% | 7.00M |
| Oct 1, 2026 | $61.90 | $64.74 | $60.43 | $60.88 | +5.99% | 13.75M |
| Sep 30, 2026 | $56.88 | $58.02 | $56.26 | $57.44 | +1.06% | 10.94M |
| Sep 29, 2026 | $56.47 | $56.88 | $55.89 | $56.84 | +0.16% | 8.66M |
| Sep 28, 2026 | $56.65 | $57.40 | $55.63 | $56.75 | -1.01% | 4.85M |
| Sep 25, 2026 | $57.11 | $58.28 | $57.00 | $57.33 | +0.28% | 4.47M |
| Sep 24, 2026 | $59.26 | $59.74 | $56.92 | $57.17 | -3.33% | 4.63M |
| Sep 23, 2026 | $59.05 | $59.96 | $58.46 | $59.14 | +0.78% | 4.52M |
| Sep 22, 2026 | $61.01 | $61.01 | $58.35 | $58.68 | -1.18% | 6.36M |
| Sep 21, 2026 | $60.36 | $61.97 | $59.22 | $59.38 | -0.82% | 5.75M |
| Sep 18, 2026 | $61.88 | $61.89 | $59.76 | $59.87 | -3.25% | 19.13M |
| Sep 17, 2026 | $61.80 | $62.12 | $61.03 | $61.88 | +0.05% | 4.15M |
| Sep 16, 2026 | $62.30 | $62.96 | $61.65 | $61.85 | -2.26% | 5.26M |
| Sep 15, 2026 | $62.88 | $64.61 | $62.57 | $63.28 | -1.28% | 9.11M |
| 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 | — | 6.62M |
