Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
3.750
-0.130 (-3.35%)
At close: Feb 21, 2025, 4:00 PM
3.800
+0.050 (1.33%)
After-hours: Feb 21, 2025, 4:49 PM EST
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.01 | 4.04 | 3.87 | 3.88 | 3.88 | -4.20% | 913,023 |
| Feb 19, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | -1.70% | 648,369 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.90% | 1,176,243 |
| Feb 14, 2025 | 4.24 | 4.26 | 4.12 | 4.20 | 4.20 | -0.71% | 638,886 |
| Feb 13, 2025 | 4.10 | 4.23 | 3.96 | 4.23 | 4.23 | 2.67% | 925,548 |
| Feb 12, 2025 | 3.87 | 4.25 | 3.71 | 4.12 | 4.12 | -6.15% | 2,115,294 |
| Feb 11, 2025 | 4.31 | 4.43 | 4.31 | 4.39 | 4.39 | 1.62% | 981,002 |
| Feb 10, 2025 | 4.49 | 4.58 | 4.31 | 4.32 | 4.32 | -2.26% | 2,008,278 |
| Feb 7, 2025 | 3.94 | 4.90 | 3.84 | 4.42 | 4.42 | 12.18% | 3,089,127 |
| Feb 6, 2025 | 3.92 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 612,068 |
| Feb 5, 2025 | 3.93 | 3.95 | 3.84 | 3.90 | 3.90 | -0.51% | 1,074,771 |
| Feb 4, 2025 | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | 1.29% | 932,278 |
| Feb 3, 2025 | 3.89 | 3.93 | 3.80 | 3.87 | 3.87 | -2.27% | 559,739 |
| Jan 31, 2025 | 4.00 | 4.08 | 3.92 | 3.96 | 3.96 | -1.49% | 597,884 |
| Jan 30, 2025 | 4.09 | 4.15 | 4.01 | 4.02 | 4.02 | -1.23% | 467,998 |
| Jan 29, 2025 | 3.97 | 4.08 | 3.93 | 4.07 | 4.07 | 2.52% | 537,805 |
| Jan 28, 2025 | 3.96 | 4.08 | 3.94 | 3.97 | 3.97 | 0.25% | 479,746 |
| Jan 27, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -0.50% | 616,260 |
| Jan 24, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -1.00% | 371,479 |
| Jan 23, 2025 | 3.94 | 4.03 | 3.94 | 4.02 | 4.02 | 0.75% | 708,863 |
| Jan 22, 2025 | 4.08 | 4.13 | 3.94 | 3.99 | 3.99 | -2.92% | 686,318 |
| Jan 21, 2025 | 4.04 | 4.14 | 4.02 | 4.11 | 4.11 | 1.73% | 1,074,100 |
| Jan 17, 2025 | 4.07 | 4.08 | 3.99 | 4.04 | 4.04 | -0.25% | 526,400 |
| Jan 16, 2025 | 4.02 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 485,973 |
| Jan 15, 2025 | 4.06 | 4.17 | 3.95 | 4.01 | 4.01 | 1.01% | 702,860 |
| Jan 14, 2025 | 3.94 | 3.98 | 3.86 | 3.97 | 3.97 | 2.06% | 701,046 |
| Jan 13, 2025 | 3.74 | 3.91 | 3.74 | 3.89 | 3.89 | 2.37% | 543,718 |
| Jan 10, 2025 | 3.82 | 3.87 | 3.74 | 3.80 | 3.80 | -3.31% | 705,160 |
| Jan 8, 2025 | 3.90 | 3.93 | 3.77 | 3.93 | 3.93 | -0.51% | 807,679 |
| Jan 7, 2025 | 3.97 | 4.02 | 3.88 | 3.95 | 3.95 | - | 721,134 |
| Jan 6, 2025 | 4.11 | 4.12 | 3.94 | 3.95 | 3.95 | -3.89% | 768,006 |
| Jan 3, 2025 | 4.05 | 4.12 | 3.98 | 4.11 | 4.11 | 2.24% | 569,517 |
| Jan 2, 2025 | 4.06 | 4.13 | 3.98 | 4.02 | 4.02 | -0.50% | 561,219 |
| Dec 31, 2024 | 4.06 | 4.09 | 3.98 | 4.04 | 4.04 | - | 525,470 |
| Dec 30, 2024 | 4.04 | 4.09 | 3.92 | 4.04 | 4.04 | -0.98% | 955,593 |
| Dec 27, 2024 | 4.22 | 4.25 | 4.04 | 4.08 | 4.08 | -4.23% | 836,582 |
| Dec 26, 2024 | 4.08 | 4.27 | 4.03 | 4.26 | 4.26 | 2.65% | 758,543 |
| Dec 24, 2024 | 4.11 | 4.16 | 4.04 | 4.15 | 4.15 | 0.48% | 540,014 |
| Dec 23, 2024 | 4.46 | 4.46 | 4.12 | 4.13 | 4.13 | -6.35% | 943,390 |
| Dec 20, 2024 | 4.26 | 4.59 | 4.26 | 4.41 | 4.41 | 1.85% | 3,846,053 |
| Dec 19, 2024 | 4.28 | 4.35 | 4.23 | 4.33 | 4.33 | 2.61% | 1,798,175 |
| Dec 18, 2024 | 4.35 | 4.43 | 4.15 | 4.22 | 4.22 | -2.31% | 3,509,678 |
| Dec 17, 2024 | 4.22 | 4.34 | 4.17 | 4.32 | 4.32 | 1.41% | 1,636,640 |
| Dec 16, 2024 | 4.19 | 4.27 | 4.15 | 4.26 | 4.26 | 1.19% | 1,840,974 |
| Dec 13, 2024 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -2.55% | 949,849 |
| Dec 12, 2024 | 4.35 | 4.36 | 4.22 | 4.32 | 4.32 | -1.14% | 736,316 |
| Dec 11, 2024 | 4.42 | 4.43 | 4.27 | 4.37 | 4.37 | -0.46% | 961,614 |
| Dec 10, 2024 | 4.26 | 4.44 | 4.22 | 4.39 | 4.39 | 3.05% | 1,381,850 |
| Dec 9, 2024 | 4.00 | 4.28 | 4.00 | 4.26 | 4.26 | 5.71% | 1,414,369 |
| Dec 6, 2024 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 988,016 |
| Dec 5, 2024 | 3.98 | 4.09 | 3.94 | 4.06 | 4.06 | 0.74% | 836,529 |
| Dec 4, 2024 | 4.10 | 4.16 | 3.97 | 4.03 | 4.03 | -1.23% | 846,774 |
| Dec 3, 2024 | 4.14 | 4.15 | 3.93 | 4.08 | 4.08 | -1.45% | 1,061,830 |
| Dec 2, 2024 | 3.76 | 4.14 | 3.74 | 4.14 | 4.14 | 10.99% | 1,945,713 |
| Nov 29, 2024 | 3.71 | 3.75 | 3.67 | 3.73 | 3.73 | 0.81% | 386,222 |
| Nov 27, 2024 | 3.86 | 3.87 | 3.66 | 3.70 | 3.70 | -3.39% | 907,276 |
| Nov 26, 2024 | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 1,065,508 |
| Nov 25, 2024 | 3.75 | 3.91 | 3.74 | 3.85 | 3.85 | 2.94% | 1,316,067 |
| Nov 22, 2024 | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | 2.75% | 917,251 |
| Nov 21, 2024 | 3.59 | 3.69 | 3.58 | 3.64 | 3.64 | 1.39% | 970,539 |
| Nov 20, 2024 | 3.55 | 3.60 | 3.47 | 3.59 | 3.59 | 0.84% | 742,578 |
| Nov 19, 2024 | 3.62 | 3.67 | 3.49 | 3.56 | 3.56 | -3.52% | 1,645,916 |
| Nov 18, 2024 | 3.91 | 3.91 | 3.68 | 3.69 | 3.69 | -5.87% | 930,596 |
| Nov 15, 2024 | 4.24 | 4.24 | 3.85 | 3.92 | 3.92 | -3.21% | 1,123,526 |
| Nov 14, 2024 | 4.28 | 4.29 | 4.01 | 4.05 | 4.05 | -5.15% | 1,154,051 |
| Nov 13, 2024 | 4.31 | 4.33 | 4.20 | 4.27 | 4.27 | - | 1,065,343 |
| Nov 12, 2024 | 4.33 | 4.38 | 4.19 | 4.27 | 4.27 | -0.47% | 1,474,147 |
| Nov 11, 2024 | 4.15 | 4.30 | 4.07 | 4.29 | 4.29 | 4.63% | 1,839,183 |
| Nov 8, 2024 | 4.09 | 4.16 | 4.04 | 4.10 | 4.10 | 0.49% | 1,272,626 |
| Nov 7, 2024 | 4.13 | 4.14 | 3.96 | 4.08 | 4.08 | -1.21% | 1,913,732 |
| Nov 6, 2024 | 3.40 | 4.16 | 3.34 | 4.13 | 4.13 | 11.32% | 2,066,185 |
| Nov 5, 2024 | 3.62 | 3.77 | 3.62 | 3.71 | 3.71 | 1.37% | 1,279,243 |
| Nov 4, 2024 | 3.58 | 3.71 | 3.52 | 3.66 | 3.66 | 2.23% | 898,898 |
| Nov 1, 2024 | 3.65 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 1,150,584 |
| Oct 31, 2024 | 3.64 | 3.69 | 3.59 | 3.60 | 3.60 | -1.91% | 1,225,924 |
| Oct 30, 2024 | 3.61 | 3.73 | 3.61 | 3.67 | 3.67 | 0.82% | 836,138 |
| Oct 29, 2024 | 3.65 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 741,573 |
| Oct 28, 2024 | 3.61 | 3.75 | 3.59 | 3.72 | 3.72 | 4.49% | 1,476,751 |
| Oct 25, 2024 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.78% | 1,017,236 |
| Oct 24, 2024 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | 0.54% | 1,024,075 |
| Oct 23, 2024 | 3.71 | 3.73 | 3.62 | 3.68 | 3.68 | -0.54% | 968,351 |
| Oct 22, 2024 | 3.76 | 3.83 | 3.69 | 3.70 | 3.70 | -2.37% | 1,682,321 |
| Oct 21, 2024 | 3.93 | 3.95 | 3.77 | 3.79 | 3.79 | -3.56% | 856,518 |
| Oct 18, 2024 | 3.99 | 4.03 | 3.89 | 3.93 | 3.93 | -1.26% | 877,715 |
| Oct 17, 2024 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | - | 886,577 |
| Oct 16, 2024 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | 1.53% | 562,481 |
| Oct 15, 2024 | 4.00 | 4.05 | 3.79 | 3.92 | 3.92 | -2.24% | 953,256 |
| Oct 14, 2024 | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 608,820 |
| Oct 11, 2024 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 1.76% | 493,175 |
| Oct 10, 2024 | 4.03 | 4.13 | 3.90 | 3.98 | 3.98 | -3.40% | 818,155 |
| Oct 9, 2024 | 4.13 | 4.22 | 4.09 | 4.12 | 4.12 | 0.24% | 745,527 |
| Oct 8, 2024 | 4.07 | 4.16 | 4.04 | 4.11 | 4.11 | 1.48% | 521,498 |
| Oct 7, 2024 | 4.02 | 4.10 | 3.99 | 4.05 | 4.05 | 0.75% | 780,712 |
| Oct 4, 2024 | 3.94 | 4.04 | 3.93 | 4.02 | 4.02 | 3.34% | 673,770 |
| Oct 3, 2024 | 3.85 | 3.95 | 3.83 | 3.89 | 3.89 | -0.26% | 513,799 |
| Oct 2, 2024 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 656,059 |
| Oct 1, 2024 | 4.00 | 4.06 | 3.90 | 3.92 | 3.92 | -2.73% | 829,936 |
| Sep 30, 2024 | 3.83 | 4.06 | 3.83 | 4.03 | 4.03 | 4.95% | 1,417,850 |
| Sep 27, 2024 | 3.84 | 3.87 | 3.75 | 3.84 | 3.84 | 1.05% | 696,141 |
| Sep 26, 2024 | 3.88 | 3.88 | 3.77 | 3.80 | 3.80 | -0.78% | 652,125 |