VIE:CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	49.80	49.80	48.94	49.43	49.43	2.00%	288
Aug 6, 2026	48.51	48.51	46.00	48.46	48.46	0.77%	288
Aug 5, 2026	48.71	49.50	48.09	48.09	48.09	1.71%	-
Aug 4, 2026	48.12	48.12	46.95	47.28	47.28	-2.18%	293
Aug 3, 2026	48.18	49.43	48.18	48.33	48.33	3.25%	288
Jul 31, 2026	46.34	46.81	45.58	46.81	46.81	1.78%	-
Jul 30, 2026	47.22	48.49	45.99	45.99	45.99	-5.71%	-
Jul 29, 2026	44.53	48.78	43.05	48.78	48.78	9.03%	836
Jul 28, 2026	42.12	44.74	41.75	44.74	44.74	7.33%	288
Jul 27, 2026	39.91	41.68	39.91	41.68	41.68	5.41%	288
Jul 24, 2026	37.91	39.54	37.91	39.54	39.54	5.85%	288
Jul 23, 2026	37.72	38.28	37.36	37.36	37.36	-1.80%	-
Jul 22, 2026	38.84	38.84	38.04	38.04	38.04	-1.55%	-
Jul 21, 2026	39.17	39.17	38.42	38.64	38.64	-0.18%	-
Jul 20, 2026	39.03	39.11	38.71	38.71	38.71	1.34%	-
Jul 17, 2026	38.83	39.36	38.20	38.20	38.20	0.34%	288
Jul 16, 2026	37.66	38.45	37.66	38.07	38.07	-0.04%	-
Jul 15, 2026	37.94	38.25	37.94	38.09	38.09	1.13%	-
Jul 14, 2026	38.93	38.93	36.74	37.66	37.66	-3.65%	451
Jul 13, 2026	37.41	39.09	37.41	39.09	39.09	4.41%	-
Jul 10, 2026	37.76	38.75	37.44	37.44	37.44	-1.11%	370
Jul 9, 2026	37.45	37.86	36.34	37.86	37.86	-0.29%	-
Jul 8, 2026	38.35	38.35	37.74	37.97	37.97	-0.84%	1,025
Jul 7, 2026	36.28	38.29	36.28	38.29	38.29	3.81%	-
Jul 6, 2026	36.63	37.13	36.35	36.88	36.88	1.04%	1,042
Jul 3, 2026	37.04	37.25	36.50	36.50	36.50	-0.38%	255
Jul 2, 2026	35.99	36.64	35.99	36.64	36.64	2.50%	288
Jul 1, 2026	33.81	35.75	33.81	35.75	35.75	8.83%	-
Jun 30, 2026	34.25	34.25	32.85	32.85	32.85	-5.50%	-
Jun 29, 2026	35.55	35.90	34.76	34.76	34.76	-0.10%	-
Jun 26, 2026	34.73	34.79	34.56	34.79	34.79	-0.90%	-
Jun 25, 2026	36.53	36.75	35.11	35.11	35.11	-6.20%	-
Jun 24, 2026	36.09	37.43	36.09	37.43	37.43	3.04%	-
Jun 23, 2026	36.50	37.29	36.31	36.32	36.32	-1.82%	24
Jun 22, 2026	38.42	38.43	37.00	37.00	37.00	-3.29%	-
Jun 19, 2026	38.21	38.39	38.19	38.26	38.26	-0.77%	-
Jun 18, 2026	42.60	42.87	38.55	38.55	38.55	-10.89%	167
Jun 17, 2026	43.67	43.67	42.93	43.26	43.26	-1.35%	-
Jun 16, 2026	43.52	43.87	43.52	43.85	43.85	0.07%	-
Jun 15, 2026	45.66	45.74	43.82	43.82	43.82	-2.63%	-
Jun 12, 2026	44.02	45.01	44.02	45.01	45.01	2.59%	-
Jun 11, 2026	45.33	45.51	43.87	43.87	43.87	-3.62%	-
Jun 10, 2026	45.35	45.55	45.33	45.52	45.52	0.12%	-
Jun 9, 2026	46.00	46.19	45.44	45.47	45.47	-1.93%	-
Jun 8, 2026	46.21	47.17	45.90	46.36	46.36	1.52%	-
Jun 5, 2026	45.89	46.29	45.67	45.67	45.67	-1.36%	-
Jun 4, 2026	46.08	47.52	45.75	46.30	46.30	1.10%	-
Jun 3, 2026	47.66	47.66	45.79	45.79	45.79	-1.28%	-
Jun 2, 2026	49.00	49.00	46.39	46.39	46.39	-4.69%	-
Jun 1, 2026	48.32	48.67	48.10	48.67	48.67	3.70%	-