Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	1.90	2.05	1.90	2.03	-	6.02%	422,906
Nov 12, 2025	1.85	1.96	1.85	1.91	1.91	3.80%	1,869,234
Nov 11, 2025	1.87	1.90	1.81	1.84	1.84	-1.08%	1,613,509
Nov 10, 2025	1.82	1.88	1.73	1.86	1.86	4.49%	1,605,313
Nov 7, 2025	1.79	2.00	1.72	1.78	1.78	-19.82%	3,809,127
Nov 6, 2025	2.30	2.32	2.21	2.22	2.22	-3.90%	1,250,981
Nov 5, 2025	2.30	2.36	2.29	2.31	2.31	1.32%	781,747
Nov 4, 2025	2.31	2.35	2.27	2.28	2.28	-3.39%	991,355
Nov 3, 2025	2.38	2.38	2.32	2.36	2.36	-0.84%	723,291
Oct 31, 2025	2.38	2.41	2.31	2.38	2.38	-0.83%	1,152,129
Oct 30, 2025	2.35	2.44	2.33	2.40	2.40	1.69%	2,166,432
Oct 29, 2025	2.48	2.50	2.34	2.36	2.36	-4.45%	1,978,664
Oct 28, 2025	2.55	2.56	2.45	2.47	2.47	-3.52%	1,136,293
Oct 27, 2025	2.61	2.63	2.55	2.56	2.56	-1.54%	719,483
Oct 24, 2025	2.60	2.66	2.59	2.60	2.60	0.39%	712,663
Oct 23, 2025	2.58	2.61	2.57	2.59	2.59	0.39%	582,050
Oct 22, 2025	2.56	2.61	2.51	2.58	2.58	0.78%	900,466
Oct 21, 2025	2.47	2.56	2.47	2.56	2.56	2.81%	546,776
Oct 20, 2025	2.47	2.51	2.46	2.49	2.49	2.47%	914,120
Oct 17, 2025	2.44	2.50	2.38	2.43	2.43	-1.22%	849,172
Oct 16, 2025	2.50	2.55	2.43	2.46	2.46	-1.60%	1,333,764
Oct 15, 2025	2.44	2.50	2.43	2.50	2.50	3.73%	1,177,707
Oct 14, 2025	2.41	2.51	2.39	2.41	2.41	-2.43%	1,661,203
Oct 13, 2025	2.53	2.55	2.36	2.47	2.47	-0.40%	1,408,234
Oct 10, 2025	2.65	2.67	2.47	2.48	2.48	-7.12%	1,609,153
Oct 9, 2025	2.74	2.76	2.67	2.67	2.67	-3.61%	1,026,079
Oct 8, 2025	2.69	2.78	2.69	2.77	2.77	3.36%	738,955
Oct 7, 2025	2.75	2.80	2.67	2.68	2.68	-1.83%	916,813
Oct 6, 2025	2.76	2.78	2.72	2.73	2.73	-0.73%	568,199
Oct 3, 2025	2.75	2.82	2.74	2.75	2.75	-	663,139
Oct 2, 2025	2.83	2.83	2.72	2.75	2.75	-2.14%	731,411
Oct 1, 2025	2.76	2.82	2.76	2.81	2.81	0.36%	783,826
Sep 30, 2025	2.80	2.84	2.74	2.80	2.80	-0.71%	811,064
Sep 29, 2025	2.85	2.85	2.80	2.82	2.82	-0.70%	576,678
Sep 26, 2025	2.78	2.85	2.76	2.84	2.84	2.16%	1,008,160
Sep 25, 2025	2.71	2.79	2.64	2.78	2.78	1.83%	1,093,953
Sep 24, 2025	2.77	2.82	2.72	2.73	2.73	-1.80%	743,994
Sep 23, 2025	2.89	2.93	2.76	2.78	2.78	-3.47%	905,475
Sep 22, 2025	2.82	2.89	2.81	2.88	2.88	1.41%	698,069
Sep 19, 2025	2.98	2.98	2.83	2.84	2.84	-4.05%	2,866,316
Sep 18, 2025	2.82	2.97	2.82	2.96	2.96	5.71%	789,921
Sep 17, 2025	2.78	2.94	2.78	2.80	2.80	0.72%	978,992
Sep 16, 2025	2.76	2.80	2.75	2.78	2.78	0.72%	1,080,241
Sep 15, 2025	2.82	2.84	2.73	2.76	2.76	-2.13%	1,120,836
Sep 12, 2025	2.91	2.91	2.81	2.82	2.82	-2.76%	748,216
Sep 11, 2025	2.78	2.92	2.78	2.90	2.90	3.57%	1,118,996
Sep 10, 2025	2.78	2.82	2.76	2.80	2.80	-	707,735
Sep 9, 2025	2.89	2.92	2.79	2.80	2.80	-3.11%	819,271
Sep 8, 2025	2.85	2.90	2.82	2.89	2.89	2.12%	693,697
Sep 5, 2025	2.80	2.88	2.79	2.83	2.83	1.43%	652,875