Cognizant Technology Solutions (CTSH)
55.76
-0.00 (-0.01%)
NASDAQ· Last Trade: Jun 1st, 8:36 AM EDT
Historical Prices For Cognizant Technology Solutions (CTSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 56.14 | 53.15 | 55.76 | 14,753,581 | 55.76 |
| 5/28/2026 | 53.17 | 54.15 | 52.68 | 53.85 | 9,244,942 | 53.85 |
| 5/27/2026 | 51.89 | 53.61 | 51.81 | 53.16 | 9,529,974 | 53.16 |
| 5/26/2026 | 52.05 | 52.52 | 51.10 | 51.81 | 9,871,097 | 51.81 |
| 5/22/2026 | 52.25 | 53.31 | 52.06 | 52.75 | 9,236,273 | 52.75 |
| 5/21/2026 | 51.58 | 52.34 | 50.11 | 52.32 | 8,985,893 | 52.32 |
| 5/20/2026 | 51.06 | 51.53 | 48.92 | 51.30 | 7,514,512 | 51.30 |
| 5/19/2026 | 51.68 | 53.19 | 50.80 | 50.88 | 10,863,563 | 50.88 |
| 5/18/2026 | 47.96 | 51.50 | 47.31 | 51.40 | 15,305,427 | 51.40 |
| 5/15/2026 | 46.76 | 47.50 | 46.56 | 47.13 | 8,909,899 | 46.80 |
| 5/14/2026 | 46.40 | 46.84 | 45.73 | 46.05 | 6,967,721 | 45.73 |
| 5/13/2026 | 47.42 | 47.55 | 45.48 | 45.97 | 8,991,851 | 45.65 |
| 5/12/2026 | 49.67 | 49.73 | 47.50 | 47.73 | 6,165,812 | 47.40 |
| 5/11/2026 | 51.17 | 51.45 | 49.03 | 49.25 | 8,339,266 | 48.91 |
| 5/08/2026 | 51.76 | 51.92 | 50.19 | 51.68 | 5,390,149 | 51.32 |
| 5/07/2026 | 51.41 | 52.79 | 51.41 | 51.94 | 7,545,498 | 51.58 |
| 5/06/2026 | 51.54 | 52.00 | 50.86 | 51.33 | 7,902,714 | 50.97 |
| 5/05/2026 | 52.28 | 52.28 | 50.81 | 51.87 | 6,304,065 | 51.51 |
| 5/04/2026 | 52.57 | 53.23 | 51.42 | 51.86 | 6,002,057 | 51.50 |
| 5/01/2026 | 54.24 | 54.65 | 52.28 | 52.43 | 8,449,067 | 52.06 |
| 4/30/2026 | 54.54 | 54.54 | 52.34 | 52.90 | 8,342,203 | 52.53 |
| 4/29/2026 | 53.59 | 55.12 | 52.44 | 54.70 | 8,194,375 | 54.32 |
| 4/28/2026 | 55.63 | 56.23 | 55.08 | 55.12 | 8,625,806 | 54.73 |
| 4/27/2026 | 54.64 | 55.70 | 54.48 | 54.63 | 6,058,741 | 54.25 |
| 4/24/2026 | 55.01 | 55.36 | 54.26 | 55.11 | 6,355,701 | 54.72 |
| 4/23/2026 | 56.54 | 56.62 | 54.48 | 55.10 | 9,253,021 | 54.71 |
| 4/22/2026 | 59.77 | 60.45 | 58.12 | 58.81 | 5,695,176 | 58.40 |
| 4/21/2026 | 60.36 | 61.85 | 60.08 | 60.45 | 5,415,863 | 60.03 |
| 4/20/2026 | 61.22 | 61.66 | 59.79 | 60.26 | 8,126,596 | 59.84 |
| 4/17/2026 | 61.17 | 61.88 | 60.73 | 61.30 | 5,037,994 | 60.87 |
| 4/16/2026 | 60.73 | 61.23 | 60.35 | 60.53 | 4,790,936 | 60.11 |
| 4/15/2026 | 60.80 | 61.51 | 60.26 | 60.39 | 4,855,427 | 59.97 |
| 4/14/2026 | 60.89 | 61.64 | 59.82 | 60.04 | 8,440,976 | 59.62 |
| 4/13/2026 | 57.94 | 60.59 | 57.51 | 60.53 | 6,025,562 | 60.11 |
| 4/10/2026 | 59.09 | 59.37 | 57.39 | 57.92 | 5,190,407 | 57.51 |
| 4/09/2026 | 60.00 | 60.30 | 58.08 | 59.20 | 5,866,204 | 58.79 |
| 4/08/2026 | 61.90 | 62.78 | 60.90 | 61.00 | 5,312,050 | 60.57 |
| 4/07/2026 | 62.01 | 62.28 | 61.01 | 61.49 | 3,553,268 | 61.06 |
| 4/06/2026 | 62.29 | 62.95 | 61.38 | 62.35 | 3,962,386 | 61.91 |
| 4/02/2026 | 61.29 | 63.03 | 61.08 | 62.54 | 3,298,907 | 62.10 |
| 4/01/2026 | 61.32 | 61.72 | 59.73 | 61.25 | 3,767,161 | 60.82 |
| 3/31/2026 | 61.23 | 62.17 | 60.48 | 61.35 | 3,967,211 | 60.92 |
| 3/30/2026 | 60.14 | 61.36 | 60.02 | 61.06 | 8,742,988 | 60.63 |
| 3/27/2026 | 60.68 | 60.68 | 58.84 | 59.73 | 3,688,222 | 59.31 |
| 3/26/2026 | 59.53 | 61.37 | 59.53 | 60.76 | 3,101,299 | 60.33 |
| 3/25/2026 | 60.66 | 61.56 | 58.87 | 59.79 | 4,180,742 | 59.37 |
| 3/24/2026 | 61.33 | 61.40 | 59.88 | 60.24 | 3,903,249 | 59.82 |
| 3/23/2026 | 62.64 | 62.95 | 61.55 | 61.94 | 4,444,355 | 61.51 |
| 3/20/2026 | 61.32 | 62.15 | 60.92 | 62.07 | 12,582,958 | 61.64 |
| 3/19/2026 | 59.35 | 62.12 | 59.35 | 61.55 | 8,305,919 | 61.12 |
| 3/18/2026 | 60.98 | 61.89 | 60.08 | 60.29 | 6,076,247 | 59.87 |
| 3/17/2026 | 61.36 | 63.02 | 61.07 | 61.32 | 4,981,581 | 60.89 |
| 3/16/2026 | 60.78 | 61.39 | 60.22 | 61.05 | 5,590,966 | 60.62 |
| 3/13/2026 | 61.62 | 61.75 | 60.27 | 60.37 | 7,870,846 | 59.95 |
| 3/12/2026 | 61.75 | 63.09 | 61.03 | 61.18 | 5,774,727 | 60.75 |
| 3/11/2026 | 62.99 | 63.92 | 61.22 | 62.43 | 7,244,721 | 61.99 |
| 3/10/2026 | 64.55 | 64.55 | 61.77 | 62.98 | 5,535,231 | 62.54 |
| 3/09/2026 | 66.01 | 66.05 | 63.89 | 64.65 | 5,306,404 | 64.20 |
| 3/06/2026 | 65.11 | 66.39 | 64.55 | 66.26 | 4,673,985 | 65.80 |
| 3/05/2026 | 64.77 | 66.98 | 64.77 | 65.78 | 7,221,027 | 65.32 |
| 3/04/2026 | 64.17 | 65.46 | 63.92 | 65.12 | 6,308,318 | 64.66 |
| 3/03/2026 | 62.41 | 64.91 | 62.41 | 64.34 | 6,422,043 | 63.89 |
| 3/02/2026 | 63.16 | 64.16 | 62.91 | 63.50 | 4,806,034 | 63.06 |