VIE:CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	37.45	37.86	36.34	37.86	37.64	-0.29%	-
Jul 8, 2026	38.35	38.35	37.74	37.97	37.75	-0.84%	1,025
Jul 7, 2026	36.28	38.29	36.28	38.29	38.07	3.81%	-
Jul 6, 2026	36.63	37.13	36.35	36.88	36.67	1.04%	1,042
Jul 3, 2026	37.04	37.25	36.50	36.50	36.30	-0.38%	255
Jul 2, 2026	35.99	36.64	35.99	36.64	36.43	2.50%	288
Jul 1, 2026	33.81	35.75	33.81	35.75	35.54	8.83%	-
Jun 30, 2026	34.25	34.25	32.85	32.85	32.66	-5.50%	-
Jun 29, 2026	35.55	35.90	34.76	34.76	34.56	-0.10%	-
Jun 26, 2026	34.73	34.79	34.56	34.79	34.59	-0.90%	-
Jun 25, 2026	36.53	36.75	35.11	35.11	34.91	-6.20%	-
Jun 24, 2026	36.09	37.43	36.09	37.43	37.21	3.04%	-
Jun 23, 2026	36.50	37.29	36.31	36.32	36.12	-1.82%	24
Jun 22, 2026	38.42	38.43	37.00	37.00	36.79	-3.29%	-
Jun 19, 2026	38.21	38.39	38.19	38.26	38.04	-0.77%	-