VIE:CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 29, 2026	46.28	46.93	46.28	46.93	46.93	1.61%	-
May 28, 2026	45.65	46.19	45.65	46.19	46.19	1.63%	-
May 27, 2026	44.53	45.45	44.53	45.45	45.45	1.33%	137
May 26, 2026	45.01	45.33	44.69	44.85	44.85	-1.16%	60
May 25, 2026	45.96	45.97	45.38	45.38	45.38	0.09%	-
May 22, 2026	45.13	45.34	45.12	45.34	45.34	2.39%	-
May 21, 2026	43.96	44.75	43.96	44.28	44.28	2.43%	26
May 20, 2026	43.63	44.07	43.10	43.23	43.23	-3.09%	-
May 19, 2026	44.22	44.77	44.22	44.61	44.61	3.72%	-
May 18, 2026	40.30	43.01	40.30	43.01	43.01	8.53%	60
May 14, 2026	39.28	39.83	39.28	39.63	39.63	1.88%	-
May 13, 2026	40.91	40.99	38.90	38.90	38.90	-6.15%	-
May 12, 2026	41.85	42.32	41.45	41.45	41.45	-1.89%	-
May 11, 2026	44.08	44.12	42.25	42.25	42.25	-3.53%	-
May 8, 2026	44.40	44.41	43.72	43.79	43.79	-1.22%	-
May 7, 2026	43.77	44.33	43.68	44.33	44.33	1.42%	-
May 6, 2026	44.07	44.20	43.71	43.71	43.71	-0.51%	-
May 5, 2026	44.57	44.57	43.94	43.94	43.94	-1.59%	-
May 4, 2026	44.85	44.96	44.65	44.65	44.65	-0.99%	-
Apr 30, 2026	46.62	46.69	45.09	45.09	45.09	-2.60%	-
Apr 29, 2026	47.31	47.43	44.64	46.30	46.30	-2.38%	424
Apr 28, 2026	46.56	47.43	46.56	47.43	47.43	0.70%	188
Apr 27, 2026	46.97	47.10	46.90	47.10	47.10	0.99%	-
Apr 24, 2026	47.53	47.53	46.64	46.64	46.64	-1.71%	-
Apr 23, 2026	49.92	49.99	47.45	47.45	47.45	-6.25%	-
Apr 22, 2026	51.85	51.85	50.61	50.61	50.61	-3.14%	56
Apr 21, 2026	50.83	52.25	50.83	52.25	52.25	0.97%	106
Apr 20, 2026	51.84	51.97	51.75	51.75	51.75	-0.40%	-
Apr 17, 2026	51.47	51.96	51.46	51.96	51.96	0.72%	-
Apr 16, 2026	51.33	51.74	51.29	51.59	51.59	-0.10%	-
Apr 15, 2026	50.67	51.70	50.67	51.64	51.64	0.60%	-
Apr 14, 2026	51.18	51.62	51.18	51.33	51.33	2.07%	-
Apr 13, 2026	49.23	50.29	49.23	50.29	50.29	2.41%	-
Apr 10, 2026	50.62	50.62	49.11	49.11	49.11	-1.85%	-
Apr 9, 2026	52.47	52.47	50.03	50.03	50.03	-4.61%	-
Apr 8, 2026	53.65	54.31	52.45	52.45	52.45	-1.35%	188
Apr 7, 2026	54.08	54.08	53.17	53.17	53.17	-0.95%	-
Apr 2, 2026	52.70	53.68	52.70	53.68	53.68	1.26%	-
Apr 1, 2026	53.47	53.47	52.76	53.01	53.01	0.11%	-
Mar 31, 2026	53.62	53.65	52.95	52.95	52.95	-0.60%	-
Mar 30, 2026	52.17	53.27	52.17	53.27	53.27	2.05%	-
Mar 27, 2026	52.86	52.86	51.66	52.20	52.20	-0.68%	-
Mar 26, 2026	51.49	52.96	51.25	52.56	52.56	1.64%	-
Mar 25, 2026	52.51	52.55	51.71	51.71	51.71	-0.94%	-
Mar 24, 2026	53.58	53.58	52.14	52.20	52.20	-2.38%	-
Mar 23, 2026	52.94	54.22	52.94	53.47	53.47	0.19%	-
Mar 20, 2026	53.15	53.40	52.84	53.37	53.37	0.28%	-