NASDAQ : CTSH
Cognizant Technology Solutions Corporation — Price history
Technology · Information Technology Services · United States
Last price 62.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cognizant Technology Solutions Corporation (CTSH) closed at 65.09 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 | 65.08 | 66.33 | 64.17 | 65.09 | 5,804,935 | -0.03% |
| 2026-10-30 | 63.7 | 66.06 | 63.615 | 65.11 | 7,564,165 | +4.14% |
| 2026-10-29 | 62.35 | 65.26 | 61.545 | 62.52 | 7,982,954 | -5.79% |
| 2026-10-28 | 65.85 | 67.498 | 65.35 | 66.36 | 7,655,496 | +0.21% |
| 2026-10-27 | 68.2 | 68.56 | 65.77 | 66.22 | 10,885,262 | -4.50% |
| 2026-10-26 | 70.54 | 71.385 | 68.2 | 69.34 | 5,916,303 | -1.70% |
| 2026-10-23 | 72.83 | 72.84 | 69.62 | 70.54 | 6,347,873 | -4.31% |
| 2026-10-22 | 70.05 | 73.92 | 69.57 | 73.72 | 9,931,856 | +6.00% |
| 2026-10-21 | 68.54 | 69.81 | 67.79 | 69.55 | 6,008,549 | +2.01% |
| 2026-10-20 | 67.5 | 68.75 | 67.291 | 68.18 | 5,175,153 | +2.08% |
| 2026-10-19 | 65.15 | 66.84 | 65.15 | 66.79 | 5,046,102 | +1.15% |
| 2026-10-16 | 66.89 | 67.43 | 64.66 | 66.03 | 5,323,775 | +0.40% |
| 2026-10-15 | 63.23 | 66.3 | 63.23 | 65.77 | 7,754,595 | +5.28% |
| 2026-10-14 | 61.55 | 63.07 | 61.55 | 62.47 | 6,185,756 | +1.86% |
| 2026-10-13 | 60.51 | 62.68 | 59.75 | 61.33 | 6,421,339 | +2.76% |
| 2026-10-12 | 59.75 | 60.92 | 59.4 | 59.68 | 3,669,049 | +0.81% |
| 2026-10-09 | 60.01 | 60.06 | 58.88 | 59.2 | 5,314,895 | -1.35% |
| 2026-10-08 | 57.26 | 60.225 | 54.7 | 60.01 | 9,928,173 | +5.15% |
| 2026-10-07 | 57.38 | 57.9 | 56.38 | 57.07 | 5,167,298 | -0.26% |
| 2026-10-06 | 58.46 | 58.73 | 56.925 | 57.22 | 5,403,085 | -1.63% |
| 2026-10-05 | 58.19 | 58.81 | 57.74 | 58.17 | 3,478,373 | -0.58% |
| 2026-10-02 | 61.09 | 61.09 | 58.21 | 58.51 | 7,001,895 | -3.89% |
| 2026-10-01 | 61.9 | 64.74 | 60.43 | 60.88 | 13,750,542 | +5.99% |
| 2026-09-30 | 56.88 | 58.02 | 56.26 | 57.44 | 10,941,214 | +1.06% |
| 2026-09-29 | 56.47 | 56.88 | 55.89 | 56.84 | 8,660,208 | +0.16% |
| 2026-09-28 | 56.65 | 57.4 | 55.63 | 56.75 | 4,853,676 | -1.01% |
| 2026-09-25 | 57.11 | 58.28 | 57 | 57.33 | 4,465,726 | +0.28% |
| 2026-09-24 | 59.26 | 59.74 | 56.92 | 57.17 | 4,628,892 | -3.33% |
| 2026-09-23 | 59.05 | 59.96 | 58.46 | 59.14 | 4,520,295 | +0.78% |
| 2026-09-22 | 61.01 | 61.01 | 58.35 | 58.68 | 6,362,114 | -1.18% |
| 2026-09-21 | 60.36 | 61.97 | 59.22 | 59.38 | 5,753,189 | -0.82% |
| 2026-09-18 | 61.88 | 61.89 | 59.76 | 59.87 | 19,132,759 | -3.25% |
| 2026-09-17 | 61.8 | 62.115 | 61.03 | 61.88 | 4,153,324 | +0.05% |
| 2026-09-16 | 62.3 | 62.96 | 61.65 | 61.85 | 5,257,186 | -2.26% |
| 2026-09-15 | 62.88 | 64.61 | 62.57 | 63.28 | 9,111,308 | -1.28% |
| 2026-09-14 | 62.4 | 64.455 | 61.895 | 64.1 | 6,614,219 | +6.83% |
| 2026-09-11 | 58.41 | 60.05 | 58.06 | 60 | 3,103,550 | +2.88% |
| 2026-09-10 | 58.66 | 59.02 | 57.89 | 58.32 | 3,867,216 | +0.21% |
| 2026-09-09 | 59.86 | 59.87 | 58.08 | 58.2 | 6,273,532 | -2.87% |
| 2026-09-08 | 62.38 | 62.38 | 59.12 | 59.92 | 5,939,770 | -3.84% |
| 2026-09-04 | 63.95 | 63.95 | 62.29 | 62.31 | 4,473,413 | -3.60% |
| 2026-09-03 | 64.51 | 65.42 | 63.68 | 64.64 | 4,456,785 | +1.96% |
| 2026-09-02 | 63.31 | 64.04 | 62.71 | 63.4 | 5,852,114 | +0.02% |
| 2026-09-01 | 64.36 | 65.08 | 63.19 | 63.39 | 4,106,148 | -1.84% |
| 2026-08-31 | 63.34 | 64.91 | 63.13 | 64.58 | 8,661,403 | +0.84% |
| 2026-08-28 | 64.08 | 65.38 | 63.91 | 64.04 | 5,303,086 | +0.44% |
| 2026-08-27 | 63.02 | 64.235 | 62.655 | 63.76 | 5,802,297 | +2.69% |
| 2026-08-26 | 61.66 | 62.4 | 61.02 | 62.09 | 7,004,182 | -1.54% |
| 2026-08-25 | 61.81 | 63.3 | 61.095 | 63.06 | 5,817,656 | +1.38% |
| 2026-08-24 | 61.8 | 62.415 | 61.435 | 62.2 | 4,123,048 | +0.53% |
| 2026-08-21 | 60.82 | 63.11 | 60.12 | 61.87 | 6,859,057 | +1.56% |
| 2026-08-20 | 60.4 | 61.81 | 60.26 | 60.92 | 4,752,358 | -0.02% |
| 2026-08-19 | 57.78 | 61.51 | 57.78 | 60.93 | 6,867,595 | +5.45% |
| 2026-08-18 | 56.88 | 58.84 | 56.76 | 57.78 | 4,704,732 | +2.67% |
| 2026-08-17 | 57.9 | 58.32 | 56.55 | 56.61 | 4,970,075 | -3.71% |
| 2026-08-14 | 60.09 | 60.09 | 57.695 | 58.79 | 10,665,345 | -0.84% |
| 2026-08-13 | 58.6 | 59.82 | 57.63 | 59.29 | 7,521,070 | +1.87% |
| 2026-08-12 | 56.97 | 58.315 | 56.89 | 58.2 | 9,924,451 | -0.68% |
| 2026-08-11 | 57.44 | 59.23 | 57.44 | 58.6 | 9,529,034 | +0.50% |
| 2026-08-10 | 56.57 | 58.61 | 56.37 | 58.31 | 9,630,010 | +1.11% |
| 2026-08-07 | 56.87 | 58.225 | 56.265 | 57.67 | 12,627,523 | +1.37% |
| 2026-08-06 | 53.9 | 57 | 52.8 | 56.89 | 8,774,269 | +1.99% |
| 2026-08-05 | 56.86 | 57.26 | 55.329 | 55.78 | 6,620,876 | -0.62% |
| 2026-08-04 | 53.745 | 56.5 | 53.52 | 56.13 | 18,716,999 | +1.74% |
| 2026-08-03 | 56.252 | 57.51 | 55.125 | 55.17 | 7,987,539 | -0.33% |
| 2026-07-31 | 53.01 | 55.525 | 52.21 | 55.35 | 8,125,031 | +2.70% |
| 2026-07-30 | 53.852 | 54.78 | 51.855 | 53.895 | 12,608,580 | -3.71% |
| 2026-07-29 | 52.31 | 57.06 | 51.225 | 55.97 | 18,263,607 | +11.25% |
| 2026-07-28 | 48.37 | 51.05 | 48.28 | 50.31 | 13,909,256 | +6.93% |
| 2026-07-27 | 46.49 | 48 | 46.18 | 47.05 | 7,416,160 | +3.52% |
| 2026-07-24 | 43.41 | 45.485 | 43.41 | 45.45 | 6,667,208 | +5.67% |
| 2026-07-23 | 42.7 | 43.105 | 42.12 | 43.01 | 8,128,992 | -0.39% |
| 2026-07-22 | 44.27 | 44.64 | 42.845 | 43.18 | 5,270,713 | -1.03% |
| 2026-07-21 | 43.89 | 44.655 | 43.55 | 43.63 | 7,698,749 | -2.26% |
| 2026-07-20 | 44.15 | 44.975 | 43.19 | 44.64 | 7,550,147 | -0.29% |
| 2026-07-17 | 44.66 | 45.49 | 43.63 | 44.77 | 10,117,443 | +0.47% |
| 2026-07-16 | 43.95 | 44.776 | 42.71 | 44.56 | 8,845,332 | +3.20% |
| 2026-07-15 | 43.24 | 43.9 | 42.9 | 43.18 | 6,686,683 | +0.35% |
| 2026-07-14 | 41.71 | 43.895 | 41.58 | 43.03 | 8,502,831 | -2.56% |
| 2026-07-13 | 44.06 | 44.67 | 43.596 | 44.16 | 8,623,562 | +3.74% |
| 2026-07-10 | 44.55 | 44.62 | 42.335 | 42.57 | 6,251,801 | -1.91% |
| 2026-07-09 | 41.282 | 43.61 | 41.02 | 43.4 | 13,842,089 | +2.29% |
| 2026-07-08 | 43.21 | 43.785 | 42.385 | 42.43 | 12,993,765 | -3.44% |
| 2026-07-07 | 42.5 | 44.12 | 42.5 | 43.94 | 10,677,246 | +6.21% |
| 2026-07-06 | 41.52 | 42.31 | 40.902 | 41.37 | 9,973,360 | -1.48% |
| 2026-07-02 | 41.7 | 42.59 | 41.41 | 41.99 | 9,507,345 | +2.24% |
| 2026-07-01 | 39.698 | 41.71 | 39.29 | 41.07 | 12,060,739 | +6.04% |
| 2026-06-30 | 38.37 | 39.01 | 37.08 | 38.73 | 10,245,180 | -0.03% |
| 2026-06-29 | 40.615 | 41.03 | 38.68 | 38.74 | 10,242,661 | -3.22% |
| 2026-06-26 | 39.21 | 40.63 | 39.11 | 40.03 | 14,052,464 | +2.25% |
| 2026-06-25 | 41.2 | 41.61 | 38.97 | 39.15 | 15,259,985 | -5.53% |
| 2026-06-24 | 40.96 | 42.78 | 40.96 | 41.44 | 17,415,765 | +1.20% |
| 2026-06-23 | 42.37 | 42.7 | 40.895 | 40.95 | 24,430,412 | -2.10% |
| 2026-06-22 | 43.008 | 44.57 | 40.77 | 41.83 | 21,961,036 | -4.28% |
| 2026-06-18 | 46.24 | 46.44 | 43.405 | 43.7 | 61,312,375 | -10.49% |
| 2026-06-17 | 49.96 | 50.965 | 48.49 | 48.82 | 13,945,056 | -4.37% |
| 2026-06-16 | 50.8 | 51.6 | 50.41 | 51.05 | 9,853,251 | +0.45% |
| 2026-06-15 | 52.13 | 52.13 | 50.075 | 50.82 | 11,623,662 | -2.59% |
| 2026-06-12 | 51.48 | 52.31 | 50.43 | 52.17 | 6,732,726 | +1.93% |
| 2026-06-11 | 50.771 | 51.675 | 49.66 | 51.18 | 7,799,668 | -1.22% |
| 2026-06-10 | 52.34 | 53.272 | 51.58 | 51.81 | 6,838,984 | -2.13% |
| 2026-06-09 | 52.5 | 53.71 | 52.2 | 52.94 | 6,974,544 | -0.09% |
| 2026-06-08 | 53.59 | 54.37 | 52.9 | 52.99 | 9,520,315 | -0.41% |
| 2026-06-05 | 54.27 | 54.61 | 52.33 | 53.21 | 9,231,807 | -0.36% |
| 2026-06-04 | 55.005 | 55.56 | 53.055 | 53.4 | 7,205,687 | -0.21% |
| 2026-06-03 | 54.9 | 55 | 52.851 | 53.51 | 7,080,951 | -2.96% |
| 2026-06-02 | 55.895 | 55.895 | 53.415 | 55.14 | 9,205,230 | -3.53% |
| 2026-06-01 | 56.205 | 57.645 | 55.01 | 57.16 | 9,403,689 | +2.52% |
| 2026-05-29 | 54.01 | 56.14 | 53.15 | 55.755 | 14,753,580 | +3.54% |
| 2026-05-28 | 53.17 | 54.15 | 52.68 | 53.85 | 9,244,949 | +1.30% |
| 2026-05-27 | 51.89 | 53.61 | 51.81 | 53.16 | 9,529,973 | +2.61% |
| 2026-05-26 | 52.05 | 52.522 | 51.1 | 51.81 | 9,871,149 | -1.78% |
| 2026-05-22 | 52.25 | 53.315 | 52.06 | 52.75 | 9,236,271 | +0.82% |
| 2026-05-21 | 51.58 | 52.34 | 50.11 | 52.32 | 8,986,131 | +1.99% |
| 2026-05-20 | 51.06 | 51.53 | 48.925 | 51.3 | 7,514,511 | +0.83% |
| 2026-05-19 | 51.68 | 53.19 | 50.805 | 50.88 | 10,864,503 | -1.00% |
| 2026-05-18 | 47.96 | 51.5 | 47.31 | 51.395 | 15,305,849 | +9.82% |
| 2026-05-15 | 46.76 | 47.5 | 46.56 | 47.13 | 8,909,898 | +2.35% |
| 2026-05-14 | 46.4 | 46.84 | 45.725 | 46.05 | 6,969,409 | +0.17% |
| 2026-05-13 | 47.42 | 47.551 | 45.48 | 45.97 | 8,992,071 | -3.69% |