Cognizant Technology Solutions CorporationCTSHNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $63.16 | $64.16 | $62.91 | $63.50 | 4.80M |
| 2/27/2026 | $64.38 | $64.57 | $62.75 | $64.43 | 14.15M |
| 2/26/2026 | $61.80 | $65.08 | $61.80 | $64.97 | 13.19M |
| 2/25/2026 | $61.46 | $61.62 | $60.04 | $61.33 | 11.17M |
| 2/24/2026 | $61.04 | $62.70 | $60.16 | $61.06 | 7.78M |
| 2/23/2026 | $64.25 | $64.54 | $60.89 | $61.13 | 10.48M |
| 2/20/2026 | $65.09 | $66.09 | $64.16 | $65.03 | 9.68M |
| 2/19/2026 | $64.14 | $65.53 | $63.83 | $64.99 | 7.26M |
| 2/18/2026 | $64.95 | $67.14 | $64.32 | $66.81 | 6.10M |
| 2/17/2026 | $66.75 | $67.33 | $64.61 | $65.18 | 11.60M |
| 2/13/2026 | $65.89 | $67.76 | $65.49 | $66.55 | 13.05M |
| 2/12/2026 | $70.41 | $70.58 | $65.00 | $65.83 | 17.98M |
| 2/11/2026 | $74.46 | $74.86 | $70.79 | $70.91 | 10.22M |
| 2/10/2026 | $74.40 | $75.76 | $73.77 | $74.57 | 7.02M |
| 2/9/2026 | $75.69 | $76.13 | $74.06 | $74.60 | 5.50M |
| 2/6/2026 | $77.27 | $78.34 | $76.63 | $77.08 | 4.42M |
| 2/5/2026 | $76.88 | $78.35 | $75.93 | $76.84 | 7.53M |
| 2/4/2026 | $73.11 | $78.05 | $72.06 | $76.71 | 11.79M |
| 2/3/2026 | $81.21 | $81.22 | $73.20 | $74.50 | 11.40M |
| 2/2/2026 | $81.96 | $83.74 | $81.95 | $82.91 | 4.05M |
| 1/30/2026 | $81.97 | $82.39 | $81.43 | $82.06 | 4.61M |
| 1/29/2026 | $83.42 | $84.00 | $81.64 | $82.45 | 4.80M |
| 1/28/2026 | $84.65 | $85.11 | $83.16 | $83.30 | 4.03M |
| 1/27/2026 | $85.40 | $85.65 | $83.33 | $84.65 | 5.05M |
| 1/26/2026 | $85.41 | $85.93 | $84.76 | $85.61 | 3.01M |
| 1/23/2026 | $84.62 | $85.33 | $84.13 | $84.18 | 3.78M |
| 1/22/2026 | $84.47 | $85.74 | $84.15 | $84.61 | 4.08M |
| 1/21/2026 | $82.89 | $84.78 | $82.84 | $84.03 | 4.40M |
| 1/20/2026 | $83.88 | $84.18 | $82.03 | $82.21 | 6.29M |
| 1/16/2026 | $85.10 | $85.45 | $84.07 | $84.74 | 10.22M |
| 1/15/2026 | $86.44 | $86.56 | $83.97 | $84.82 | 6.12M |
| 1/14/2026 | $84.70 | $87.03 | $84.40 | $86.70 | 5.30M |
| 1/13/2026 | $85.24 | $85.78 | $83.80 | $84.47 | 4.53M |
| 1/12/2026 | $84.42 | $85.64 | $84.25 | $85.23 | 3.76M |
| 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 |