NASDAQ : CNXC
Concentrix Corporation — Price history
Technology · Information Technology Services · United States
Last price 30.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Concentrix Corporation (CNXC) closed at 31.015 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.97 | 31.4 | 29.93 | 31.015 | 469,613 | +2.94% |
| 2026-10-30 | 30.42 | 30.655 | 29.715 | 30.13 | 798,415 | -0.69% |
| 2026-10-29 | 30.05 | 30.81 | 29.71 | 30.34 | 743,864 | -0.62% |
| 2026-10-28 | 30.55 | 31.36 | 29.7 | 30.53 | 1,044,861 | -1.58% |
| 2026-10-27 | 31.4 | 31.73 | 30.785 | 31.02 | 1,082,554 | -3.09% |
| 2026-10-26 | 32.735 | 33 | 31.689 | 32.01 | 756,753 | -3.00% |
| 2026-10-23 | 33.265 | 33.515 | 31.28 | 33 | 1,232,736 | -2.60% |
| 2026-10-22 | 30.61 | 34.595 | 30.25 | 34.25 | 1,662,249 | +13.77% |
| 2026-10-21 | 29.11 | 30.25 | 28.76 | 30.105 | 820,606 | +2.92% |
| 2026-10-20 | 28.615 | 30.19 | 28.505 | 29.25 | 872,088 | +3.65% |
| 2026-10-19 | 27.895 | 28.24 | 27.32 | 28.22 | 813,960 | +1.26% |
| 2026-10-16 | 28.01 | 29.085 | 27.44 | 27.87 | 1,133,713 | +0.72% |
| 2026-10-15 | 27.045 | 28.005 | 27.025 | 27.67 | 1,147,558 | +3.79% |
| 2026-10-14 | 26.84 | 27.205 | 26.03 | 26.66 | 1,038,360 | -1.11% |
| 2026-10-13 | 25.61 | 27.3 | 25.61 | 26.96 | 1,326,180 | +5.85% |
| 2026-10-12 | 25.91 | 26.095 | 25.345 | 25.47 | 810,130 | -1.85% |
| 2026-10-09 | 27.17 | 27.97 | 25.81 | 25.95 | 1,022,304 | -4.14% |
| 2026-10-08 | 25.81 | 27.15 | 25.32 | 27.07 | 1,885,683 | +3.48% |
| 2026-10-07 | 24.72 | 26.4 | 24.54 | 26.16 | 1,395,723 | +5.31% |
| 2026-10-06 | 25.93 | 26.09 | 24.25 | 24.84 | 1,491,612 | -3.98% |
| 2026-10-05 | 24.67 | 25.88 | 24.3 | 25.87 | 1,719,684 | +3.85% |
| 2026-10-02 | 26.93 | 27 | 24.55 | 24.91 | 1,971,255 | -7.77% |
| 2026-10-01 | 25.97 | 28.24 | 25.96 | 27.01 | 2,198,354 | +8.26% |
| 2026-09-30 | 24.99 | 26.97 | 22.65 | 24.95 | 5,426,867 | +0.28% |
| 2026-09-29 | 25.52 | 26.01 | 23.93 | 24.88 | 3,460,796 | -2.24% |
| 2026-09-28 | 26.8 | 26.8 | 24.61 | 25.45 | 3,366,207 | -6.02% |
| 2026-09-25 | 29.08 | 29.233 | 26.7 | 27.08 | 2,705,160 | -7.86% |
| 2026-09-24 | 30.02 | 30.66 | 28.21 | 29.39 | 2,192,934 | -2.71% |
| 2026-09-23 | 30.32 | 31.26 | 28.84 | 30.21 | 2,472,802 | -0.98% |
| 2026-09-22 | 28.12 | 30.78 | 27.475 | 30.51 | 2,343,840 | +10.82% |
| 2026-09-21 | 27.74 | 28.349 | 26.695 | 27.53 | 1,222,476 | -1.22% |
| 2026-09-18 | 28.055 | 28.7 | 27.28 | 27.87 | 5,474,886 | -1.66% |
| 2026-09-17 | 29 | 29.115 | 28.06 | 28.34 | 1,919,677 | -2.81% |
| 2026-09-16 | 28.77 | 29.511 | 27.89 | 29.16 | 1,493,489 | -0.17% |
| 2026-09-15 | 28.78 | 29.94 | 28.6 | 29.21 | 1,143,246 | -0.20% |
| 2026-09-14 | 28.76 | 30.34 | 28.72 | 29.27 | 1,286,763 | +3.65% |
| 2026-09-11 | 27.13 | 28.38 | 26.43 | 28.24 | 985,743 | +4.59% |
| 2026-09-10 | 27.045 | 27.47 | 26.25 | 27 | 938,662 | -0.26% |
| 2026-09-09 | 28.13 | 28.135 | 26.13 | 27.07 | 1,556,772 | -4.24% |
| 2026-09-08 | 31.77 | 31.8 | 28.2 | 28.27 | 1,698,605 | -12.10% |
| 2026-09-04 | 32.48 | 32.54 | 31.435 | 32.16 | 862,071 | -2.10% |
| 2026-09-03 | 32.88 | 33.75 | 32.12 | 32.85 | 1,085,207 | +1.48% |
| 2026-09-02 | 31.8 | 33.44 | 31.43 | 32.37 | 1,163,270 | +0.28% |
| 2026-09-01 | 29.95 | 33.84 | 29.52 | 32.28 | 2,391,548 | +7.24% |
| 2026-08-31 | 29.375 | 30.315 | 28.32 | 30.1 | 1,629,896 | +2.45% |
| 2026-08-28 | 28.25 | 29.93 | 27.83 | 29.38 | 1,252,627 | +4.44% |
| 2026-08-27 | 27.84 | 28.82 | 27.65 | 28.13 | 1,013,899 | +0.97% |
| 2026-08-26 | 25.71 | 27.88 | 25.71 | 27.86 | 1,097,534 | +3.68% |
| 2026-08-25 | 25.392 | 26.94 | 25.392 | 26.87 | 1,130,439 | +3.23% |
| 2026-08-24 | 25.54 | 26.92 | 25.27 | 26.03 | 1,051,491 | +2.48% |
| 2026-08-21 | 25.39 | 26.55 | 25.12 | 25.4 | 1,085,632 | +0.79% |
| 2026-08-20 | 25.94 | 26.4 | 25.16 | 25.2 | 943,552 | -2.02% |
| 2026-08-19 | 23.88 | 26.455 | 23.8 | 25.72 | 2,288,741 | +8.66% |
| 2026-08-18 | 23.7 | 23.945 | 22.43 | 23.67 | 1,355,089 | +1.46% |
| 2026-08-17 | 24.45 | 24.47 | 22.81 | 23.33 | 1,201,644 | -4.74% |
| 2026-08-14 | 25.44 | 25.54 | 24.36 | 24.49 | 880,152 | -1.53% |
| 2026-08-13 | 24.62 | 25.14 | 23.9 | 24.87 | 889,946 | +1.47% |
| 2026-08-12 | 25.22 | 25.51 | 24.35 | 24.51 | 918,100 | -4.59% |
| 2026-08-11 | 25.29 | 25.981 | 24.71 | 25.69 | 709,340 | +0.75% |
| 2026-08-10 | 25.71 | 26.308 | 25.19 | 25.5 | 705,184 | -0.86% |
| 2026-08-07 | 26.77 | 26.819 | 25.56 | 25.72 | 826,040 | -2.35% |
| 2026-08-06 | 25.4 | 26.56 | 24.9 | 26.34 | 909,567 | +1.07% |
| 2026-08-05 | 25.84 | 26.08 | 24.835 | 26.06 | 1,166,179 | +2.20% |
| 2026-08-04 | 24.4 | 25.8 | 24.22 | 25.5 | 1,913,596 | +2.20% |
| 2026-08-03 | 25.63 | 25.93 | 24.81 | 24.95 | 1,220,146 | +1.42% |
| 2026-07-31 | 24.39 | 24.83 | 23.83 | 24.6 | 980,658 | -1.20% |
| 2026-07-30 | 26.1 | 26.26 | 24.315 | 24.9 | 946,240 | -6.25% |
| 2026-07-29 | 25.42 | 26.88 | 25.38 | 26.56 | 1,493,250 | +4.53% |
| 2026-07-28 | 24.55 | 26.5 | 24.385 | 25.41 | 1,915,839 | +3.46% |
| 2026-07-27 | 22.99 | 25.246 | 22.82 | 24.56 | 1,307,468 | +10.38% |
| 2026-07-24 | 21.73 | 22.84 | 21.73 | 22.25 | 1,098,048 | +3.10% |
| 2026-07-23 | 23.71 | 23.73 | 21.645 | 21.94 | 1,413,912 | -8.16% |
| 2026-07-22 | 24.19 | 24.62 | 23.56 | 23.89 | 1,030,065 | +0.42% |
| 2026-07-21 | 24.01 | 24.64 | 23.59 | 23.79 | 1,043,377 | -1.86% |
| 2026-07-20 | 24.34 | 24.988 | 23.48 | 24.24 | 1,137,246 | -0.78% |
| 2026-07-17 | 25.34 | 26.155 | 24.36 | 24.43 | 1,072,451 | -4.64% |
| 2026-07-16 | 25.49 | 26.045 | 24.875 | 25.62 | 1,561,926 | +3.10% |
| 2026-07-15 | 24.08 | 25.53 | 24.03 | 24.85 | 1,627,893 | +5.43% |
| 2026-07-14 | 24.04 | 24.117 | 23 | 23.57 | 1,465,318 | -5.27% |
| 2026-07-13 | 22.47 | 25.689 | 22.47 | 24.88 | 2,012,601 | +12.07% |
| 2026-07-10 | 22.02 | 22.28 | 21.01 | 22.2 | 1,790,129 | +5.87% |
| 2026-07-09 | 21.06 | 21.31 | 20.32 | 20.97 | 2,559,233 | -1.92% |
| 2026-07-08 | 22.61 | 23.07 | 21.13 | 21.38 | 1,794,422 | -6.43% |
| 2026-07-07 | 24.39 | 25.04 | 22.75 | 22.85 | 1,365,157 | -2.43% |
| 2026-07-06 | 23.38 | 24.67 | 23.28 | 23.42 | 2,166,789 | -0.76% |
| 2026-07-02 | 23.766 | 25.6 | 23.55 | 23.6 | 2,510,159 | -3.32% |
| 2026-07-01 | 23.378 | 25.18 | 22.655 | 24.41 | 2,874,392 | +8.95% |
| 2026-06-30 | 20.02 | 22.85 | 19.12 | 22.405 | 6,762,598 | -11.20% |
| 2026-06-29 | 25.49 | 25.7 | 23.68 | 25.23 | 3,942,539 | +0.92% |
| 2026-06-26 | 22.54 | 25.29 | 22.54 | 25 | 7,256,903 | +11.01% |
| 2026-06-25 | 24.12 | 24.57 | 22.105 | 22.52 | 2,271,020 | -7.10% |
| 2026-06-24 | 24.34 | 24.86 | 23.91 | 24.24 | 1,049,440 | -0.41% |
| 2026-06-23 | 24.4 | 24.83 | 23.8 | 24.34 | 1,260,634 | +1.71% |
| 2026-06-22 | 24.72 | 25.29 | 23.78 | 23.93 | 2,046,894 | -4.59% |
| 2026-06-18 | 25.725 | 25.725 | 23.68 | 25.08 | 9,527,912 | -1.34% |
| 2026-06-17 | 26.48 | 27.245 | 24.99 | 25.42 | 1,190,833 | -4.51% |
| 2026-06-16 | 25.94 | 26.78 | 25.8 | 26.62 | 878,227 | +1.64% |
| 2026-06-15 | 26.59 | 27.4 | 26.05 | 26.19 | 837,532 | -0.04% |
| 2026-06-12 | 26.35 | 26.69 | 25.65 | 26.2 | 591,812 | -0.27% |
| 2026-06-11 | 25.5 | 26.275 | 24.71 | 26.27 | 988,876 | +2.02% |
| 2026-06-10 | 27.235 | 27.58 | 25.72 | 25.75 | 1,109,510 | -5.64% |
| 2026-06-09 | 27.31 | 28.39 | 26.633 | 27.29 | 756,732 | -0.33% |
| 2026-06-08 | 27.77 | 28.33 | 26.415 | 27.38 | 1,324,845 | -1.58% |
| 2026-06-05 | 28.55 | 28.63 | 27.4 | 27.82 | 888,730 | -2.63% |
| 2026-06-04 | 28.62 | 29.48 | 27.8 | 28.57 | 1,403,686 | +3.22% |
| 2026-06-03 | 28.33 | 28.4 | 26.47 | 27.68 | 1,375,051 | -2.84% |
| 2026-06-02 | 29.19 | 29.19 | 28.12 | 28.49 | 970,514 | -5.13% |
| 2026-06-01 | 28.52 | 30.24 | 28.28 | 30.03 | 1,878,592 | +6.15% |
| 2026-05-29 | 26.54 | 28.46 | 26.28 | 28.29 | 2,011,920 | +6.84% |
| 2026-05-28 | 26.25 | 26.78 | 25.88 | 26.48 | 874,191 | +0.88% |
| 2026-05-27 | 25.775 | 26.77 | 25.775 | 26.25 | 1,045,928 | +1.33% |
| 2026-05-26 | 26.36 | 26.44 | 25.37 | 25.905 | 1,050,086 | -1.65% |
| 2026-05-22 | 26.05 | 26.97 | 25.865 | 26.34 | 869,469 | +1.78% |
| 2026-05-21 | 24.87 | 26.145 | 23.96 | 25.88 | 1,230,821 | +3.94% |
| 2026-05-20 | 24.04 | 25.05 | 23.165 | 24.9 | 1,011,809 | +2.55% |
| 2026-05-19 | 24.21 | 25.22 | 23.6 | 24.28 | 1,276,683 | +1.42% |
| 2026-05-18 | 24 | 24.59 | 23.56 | 23.94 | 1,088,190 | -0.37% |
| 2026-05-15 | 23.65 | 24.64 | 23.11 | 24.03 | 1,359,194 | +2.60% |
| 2026-05-14 | 23.6 | 23.91 | 22.91 | 23.42 | 1,458,464 | +0.73% |
| 2026-05-13 | 22.56 | 23.48 | 22.05 | 23.25 | 1,565,553 | +1.53% |