Cognizant Technology Solutions CorporationCTSHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $85.76 | $86.17 | $84.92 | $85.26 | 3.24M |
| 1/8/2026 | $83.55 | $85.94 | $83.51 | $85.77 | 3.40M |
| 1/7/2026 | $84.50 | $85.09 | $83.87 | $84.11 | 2.99M |
| 1/6/2026 | $81.21 | $84.84 | $81.21 | $84.62 | 4.92M |
| 1/5/2026 | $81.21 | $82.73 | $81.00 | $81.63 | 3.57M |
| 1/2/2026 | $82.99 | $83.29 | $80.52 | $81.28 | 3.22M |
| 12/31/2025 | $84.14 | $84.44 | $82.93 | $83.00 | 2.50M |
| 12/30/2025 | $84.54 | $84.85 | $84.09 | $84.14 | 2.72M |
| 12/29/2025 | $85.33 | $85.77 | $84.91 | $85.00 | 3.66M |
| 12/26/2025 | $85.17 | $85.66 | $85.00 | $85.57 | 1.61M |
| 12/24/2025 | $85.00 | $85.50 | $84.89 | $85.42 | 1.69M |
| 12/23/2025 | $85.05 | $85.37 | $84.60 | $85.18 | 2.59M |
| 12/22/2025 | $85.22 | $85.44 | $84.69 | $85.21 | 3.14M |
| 12/19/2025 | $83.59 | $86.94 | $83.54 | $85.41 | 17.46M |
| 12/18/2025 | $83.64 | $84.53 | $82.56 | $83.76 | 5.77M |
| 12/17/2025 | $83.65 | $84.87 | $83.31 | $83.63 | 8.45M |
| 12/16/2025 | $84.14 | $84.48 | $82.93 | $83.63 | 6.02M |
| 12/15/2025 | $84.47 | $84.71 | $81.84 | $84.05 | 6.50M |
| 12/12/2025 | $83.96 | $84.03 | $83.09 | $83.94 | 4.41M |
| 12/11/2025 | $83.04 | $84.24 | $82.42 | $83.82 | 4.05M |
| 12/10/2025 | $79.43 | $83.56 | $79.43 | $83.22 | 5.35M |
| 12/9/2025 | $80.71 | $81.84 | $80.47 | $80.95 | 3.44M |
| 12/8/2025 | $80.78 | $81.19 | $80.40 | $80.71 | 3.51M |
| 12/5/2025 | $79.97 | $81.15 | $79.48 | $80.72 | 3.19M |
| 12/4/2025 | $79.61 | $80.67 | $79.14 | $80.20 | 4.48M |
| 12/3/2025 | $77.73 | $79.53 | $77.50 | $79.24 | 3.78M |
| 12/2/2025 | $77.60 | $78.24 | $76.58 | $77.69 | 4.29M |
| 12/1/2025 | $77.45 | $78.45 | $77.29 | $77.43 | 3.27M |
| 11/28/2025 | $77.10 | $78.00 | $76.96 | $77.71 | 1.69M |
| 11/26/2025 | $76.67 | $77.31 | $76.47 | $77.05 | 4.47M |
| 11/25/2025 | $75.23 | $76.67 | $75.21 | $76.45 | 5.44M |
| 11/24/2025 | $75.95 | $76.05 | $74.75 | $74.92 | 6.35M |
| 11/21/2025 | $72.76 | $76.67 | $72.66 | $75.98 | 7.97M |
| 11/20/2025 | $73.04 | $73.33 | $71.69 | $72.35 | 4.75M |
| 11/19/2025 | $71.97 | $72.83 | $71.72 | $72.29 | 3.80M |
| 11/18/2025 | $70.94 | $71.98 | $70.45 | $71.75 | 4.24M |
| 11/17/2025 | $72.49 | $73.06 | $71.10 | $71.17 | 3.83M |
| 11/14/2025 | $73.35 | $73.67 | $72.53 | $72.62 | 3.06M |
| 11/13/2025 | $73.68 | $74.76 | $73.47 | $73.56 | 4.34M |
| 11/12/2025 | $73.58 | $74.45 | $73.27 | $74.20 | 4.14M |
| 11/11/2025 | $72.86 | $73.58 | $72.33 | $73.13 | 4.13M |
| 11/10/2025 | $73.59 | $74.11 | $72.00 | $72.88 | 4.04M |
| 11/7/2025 | $72.75 | $73.64 | $72.62 | $73.20 | 5.35M |
| 11/6/2025 | $74.77 | $75.00 | $71.80 | $72.83 | 4.86M |
| 11/5/2025 | $72.74 | $74.91 | $72.74 | $74.66 | 6.36M |
| 11/4/2025 | $72.71 | $73.89 | $72.49 | $72.81 | 6.67M |
| 11/3/2025 | $72.88 | $73.50 | $71.26 | $72.73 | 5.54M |
| 10/31/2025 | $71.95 | $73.41 | $71.17 | $72.88 | 5.51M |
| 10/30/2025 | $71.69 | $73.14 | $70.81 | $72.19 | 7.78M |
| 10/29/2025 | $75.18 | $75.67 | $71.12 | $71.69 | 10.75M |
| 10/28/2025 | $67.83 | $68.40 | $67.42 | $67.82 | 6.16M |
| 10/27/2025 | $67.86 | $68.19 | $67.42 | $68.05 | 4.20M |
| 10/24/2025 | $68.52 | $68.84 | $67.81 | $67.86 | 4.24M |
| 10/23/2025 | $68.33 | $68.38 | $67.11 | $68.03 | 4.77M |
| 10/22/2025 | $68.74 | $69.43 | $68.33 | $68.36 | 3.56M |
| 10/21/2025 | $66.83 | $68.99 | $66.81 | $68.77 | 3.40M |
| 10/20/2025 | $66.30 | $67.11 | $66.12 | $66.70 | 2.35M |
| 10/17/2025 | $65.58 | $66.27 | $65.33 | $66.08 | 3.42M |
| 10/16/2025 | $66.95 | $66.95 | $65.15 | $65.47 | 4.00M |
| 10/15/2025 | $67.83 | $67.83 | $66.50 | $66.75 | 2.68M |
| 10/14/2025 | $65.80 | $67.69 | $65.60 | $67.27 | 4.09M |