Cognizant Technology Solutions (CTSH)
80.99
+0.34 (0.42%)
NASDAQ · Last Trade: Jun 2nd, 3:44 AM EDT
Historical Prices For Cognizant Technology Solutions (CTSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 80.33 | 81.23 | 79.90 | 80.99 | 9,914,735 | 80.99 |
| 5/29/2025 | 80.82 | 81.00 | 79.91 | 80.65 | 2,837,936 | 80.65 |
| 5/28/2025 | 80.64 | 80.98 | 80.19 | 80.46 | 2,445,063 | 80.46 |
| 5/27/2025 | 80.05 | 80.82 | 79.48 | 80.64 | 2,752,714 | 80.64 |
| 5/23/2025 | 78.92 | 79.47 | 78.48 | 79.12 | 2,243,159 | 79.12 |
| 5/22/2025 | 79.88 | 80.67 | 79.25 | 79.90 | 2,917,487 | 79.90 |
| 5/21/2025 | 80.41 | 81.24 | 79.90 | 79.99 | 3,562,079 | 79.99 |
| 5/20/2025 | 81.37 | 81.63 | 80.67 | 80.99 | 2,790,809 | 80.99 |
| 5/19/2025 | 80.88 | 81.92 | 80.23 | 81.57 | 2,585,161 | 81.57 |
| 5/16/2025 | 80.47 | 81.50 | 79.52 | 81.44 | 5,603,562 | 81.13 |
| 5/15/2025 | 80.32 | 81.78 | 80.00 | 81.34 | 2,910,850 | 81.03 |
| 5/14/2025 | 80.87 | 81.06 | 80.15 | 80.36 | 2,504,369 | 80.05 |
| 5/13/2025 | 81.82 | 82.04 | 81.08 | 81.27 | 2,731,898 | 80.96 |
| 5/12/2025 | 81.44 | 81.89 | 80.60 | 81.81 | 3,264,282 | 81.50 |
| 5/09/2025 | 79.29 | 79.75 | 78.98 | 79.17 | 3,665,885 | 78.87 |
| 5/08/2025 | 78.55 | 80.03 | 78.32 | 79.21 | 2,870,544 | 78.91 |
| 5/07/2025 | 77.75 | 78.37 | 77.23 | 77.93 | 3,682,986 | 77.63 |
| 5/06/2025 | 77.12 | 78.24 | 76.75 | 77.64 | 2,491,922 | 77.34 |
| 5/05/2025 | 77.37 | 78.75 | 77.34 | 77.91 | 3,028,618 | 77.61 |
| 5/02/2025 | 76.29 | 77.84 | 76.09 | 77.70 | 5,330,498 | 77.40 |
| 5/01/2025 | 76.71 | 77.47 | 75.15 | 75.23 | 7,356,292 | 74.94 |
| 4/30/2025 | 72.56 | 73.75 | 71.80 | 73.57 | 4,769,078 | 73.29 |
| 4/29/2025 | 72.11 | 73.83 | 71.86 | 73.29 | 3,471,076 | 73.01 |
| 4/28/2025 | 72.06 | 73.34 | 71.72 | 72.58 | 3,363,980 | 72.30 |
| 4/25/2025 | 71.83 | 72.47 | 71.50 | 72.17 | 2,906,588 | 71.90 |
| 4/24/2025 | 70.72 | 72.33 | 70.69 | 72.12 | 4,130,316 | 71.85 |
| 4/23/2025 | 71.33 | 72.86 | 70.72 | 71.03 | 4,969,964 | 70.76 |
| 4/22/2025 | 68.95 | 69.82 | 68.69 | 69.73 | 2,880,795 | 69.46 |
| 4/21/2025 | 69.32 | 69.32 | 67.18 | 68.06 | 2,214,664 | 67.80 |
| 4/17/2025 | 70.25 | 70.25 | 69.17 | 69.44 | 3,091,360 | 69.18 |
| 4/16/2025 | 70.34 | 71.73 | 69.58 | 70.01 | 3,164,056 | 69.74 |
| 4/15/2025 | 70.99 | 71.57 | 70.76 | 71.26 | 5,622,688 | 70.99 |
| 4/14/2025 | 71.15 | 71.92 | 70.07 | 70.81 | 2,623,174 | 70.54 |
| 4/11/2025 | 69.52 | 70.34 | 67.86 | 70.17 | 3,195,183 | 69.90 |
| 4/10/2025 | 71.32 | 71.78 | 67.83 | 69.50 | 4,617,368 | 69.24 |
| 4/09/2025 | 65.98 | 73.21 | 65.64 | 72.89 | 7,073,498 | 72.61 |
| 4/08/2025 | 68.50 | 69.25 | 65.66 | 66.47 | 4,739,435 | 66.22 |
| 4/07/2025 | 67.00 | 69.01 | 65.52 | 67.38 | 8,399,200 | 67.12 |
| 4/04/2025 | 72.03 | 72.75 | 68.56 | 68.74 | 6,161,709 | 68.48 |
| 4/03/2025 | 75.00 | 75.65 | 73.09 | 73.27 | 3,836,121 | 72.99 |
| 4/02/2025 | 75.69 | 77.00 | 75.69 | 76.73 | 2,549,913 | 76.44 |
| 4/01/2025 | 76.37 | 76.88 | 75.75 | 76.45 | 3,152,603 | 76.16 |
| 3/31/2025 | 75.25 | 76.72 | 75.24 | 76.50 | 3,590,404 | 76.21 |
| 3/28/2025 | 77.67 | 77.99 | 75.55 | 75.90 | 3,782,303 | 75.61 |
| 3/27/2025 | 77.81 | 78.18 | 77.24 | 77.58 | 3,251,597 | 77.28 |
| 3/26/2025 | 78.55 | 79.39 | 77.67 | 77.85 | 3,833,125 | 77.55 |
| 3/25/2025 | 78.55 | 80.52 | 78.47 | 78.82 | 5,214,968 | 78.52 |
| 3/24/2025 | 77.29 | 78.03 | 76.87 | 77.94 | 4,603,730 | 77.64 |
| 3/21/2025 | 76.41 | 76.95 | 75.50 | 76.42 | 9,505,465 | 76.13 |
| 3/20/2025 | 78.05 | 78.25 | 76.28 | 77.21 | 5,402,149 | 76.92 |
| 3/19/2025 | 79.84 | 80.26 | 79.13 | 79.66 | 3,561,989 | 79.36 |
| 3/18/2025 | 80.00 | 80.00 | 78.78 | 79.58 | 2,584,030 | 79.28 |
| 3/17/2025 | 78.99 | 80.53 | 78.77 | 80.02 | 2,862,475 | 79.72 |
| 3/14/2025 | 78.95 | 79.26 | 78.10 | 79.12 | 3,753,976 | 78.82 |
| 3/13/2025 | 79.38 | 79.64 | 77.79 | 78.34 | 3,601,137 | 78.04 |
| 3/12/2025 | 82.06 | 82.19 | 79.14 | 79.50 | 4,800,998 | 79.19 |
| 3/11/2025 | 83.53 | 83.78 | 81.90 | 82.47 | 4,363,584 | 82.16 |
| 3/10/2025 | 83.41 | 87.03 | 83.03 | 84.00 | 9,939,776 | 83.68 |
| 3/07/2025 | 82.66 | 83.58 | 81.59 | 83.23 | 5,747,988 | 82.91 |
| 3/06/2025 | 84.04 | 84.14 | 82.71 | 83.56 | 3,736,880 | 83.24 |
| 3/05/2025 | 83.50 | 84.61 | 83.15 | 84.28 | 3,245,210 | 83.96 |
| 3/04/2025 | 83.48 | 84.50 | 82.63 | 83.74 | 5,145,465 | 83.42 |
| 3/03/2025 | 83.84 | 84.34 | 82.95 | 83.51 | 3,099,185 | 83.19 |