VIE:CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.13	54.13	53.68	53.68	-	0.21%	-
Sep 17, 2026	54.16	54.28	53.36	53.57	53.57	-1.02%	576
Sep 16, 2026	54.91	55.05	53.89	54.12	54.12	-2.35%	-
Sep 15, 2026	55.37	55.42	54.45	55.42	55.42	0.97%	288
Sep 14, 2026	51.95	54.89	51.95	54.89	54.89	8.41%	-
Sep 11, 2026	50.21	50.63	50.21	50.63	50.63	0.36%	-
Sep 10, 2026	50.05	50.45	50.05	50.45	50.45	-0.32%	-
Sep 9, 2026	51.37	51.37	50.61	50.61	50.61	-1.58%	-
Sep 8, 2026	53.44	53.62	51.42	51.42	51.42	-4.23%	-
Sep 7, 2026	53.76	53.76	53.65	53.69	53.69	-0.41%	-
Sep 4, 2026	55.30	55.46	53.91	53.91	53.91	-3.18%	-
Sep 3, 2026	54.64	55.68	54.64	55.68	55.68	2.02%	-
Sep 2, 2026	54.85	55.08	54.15	54.58	54.58	-1.46%	288
Sep 1, 2026	55.75	55.75	55.30	55.39	55.39	0.36%	288
Aug 31, 2026	55.43	55.50	54.85	55.19	55.19	-1.32%	-
Aug 28, 2026	54.81	55.93	54.78	55.93	55.93	1.64%	-
Aug 27, 2026	53.56	55.03	53.23	55.03	55.03	4.12%	-
Aug 26, 2026	54.03	54.08	52.85	52.85	52.85	-1.58%	-
Aug 25, 2026	53.31	53.71	52.64	53.70	53.70	0.90%	-
Aug 24, 2026	52.74	53.46	52.74	53.22	53.22	-1.22%	-
Aug 21, 2026	51.89	53.88	51.74	53.88	53.88	2.08%	288
Aug 20, 2026	52.13	52.78	51.55	52.78	52.78	5.98%	288
Aug 19, 2026	50.32	50.32	49.80	49.80	49.80	-0.70%	-
Aug 18, 2026	48.58	50.15	48.58	50.15	50.15	-0.59%	288
Aug 14, 2026	51.25	51.70	50.73	50.73	50.45	1.34%	288
Aug 13, 2026	49.99	50.92	49.99	50.06	49.78	0.92%	-
Aug 12, 2026	50.82	51.13	49.60	49.61	49.33	-2.53%	288
Aug 11, 2026	50.17	50.89	49.97	50.89	50.60	1.80%	288
Aug 10, 2026	49.98	50.08	48.96	49.99	49.71	1.14%	288
Aug 7, 2026	49.80	49.80	48.94	49.43	49.15	2.00%	288
Aug 6, 2026	48.51	48.51	46.00	48.46	48.18	0.77%	288
Aug 5, 2026	48.71	49.50	48.09	48.09	47.81	1.71%	-
Aug 4, 2026	48.12	48.12	46.95	47.28	47.01	-2.18%	293
Aug 3, 2026	48.18	49.43	48.18	48.33	48.06	3.25%	288
Jul 31, 2026	46.34	46.81	45.58	46.81	46.55	1.78%	-
Jul 30, 2026	47.22	48.49	45.99	45.99	45.73	-5.71%	-
Jul 29, 2026	44.53	48.78	43.05	48.78	48.50	9.03%	836
Jul 28, 2026	42.12	44.74	41.75	44.74	44.48	7.33%	288
Jul 27, 2026	39.91	41.68	39.91	41.68	41.45	5.41%	288
Jul 24, 2026	37.91	39.54	37.91	39.54	39.32	5.85%	288
Jul 23, 2026	37.72	38.28	37.36	37.36	37.15	-1.80%	-
Jul 22, 2026	38.84	38.84	38.04	38.04	37.83	-1.55%	-
Jul 21, 2026	39.17	39.17	38.42	38.64	38.42	-0.18%	-
Jul 20, 2026	39.03	39.11	38.71	38.71	38.49	1.34%	-
Jul 17, 2026	38.83	39.36	38.20	38.20	37.99	0.34%	288
Jul 16, 2026	37.66	38.45	37.66	38.07	37.86	-0.04%	-
Jul 15, 2026	37.94	38.25	37.94	38.09	37.87	1.13%	-
Jul 14, 2026	38.93	38.93	36.74	37.66	37.45	-3.65%	451
Jul 13, 2026	37.41	39.09	37.41	39.09	38.87	4.41%	-
Jul 10, 2026	37.76	38.75	37.44	37.44	37.22	-1.11%	370