Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.98	2.07	1.98	1.98	1.98	-1.00%	1,134,154
Dec 3, 2025	1.88	2.03	1.87	2.00	2.00	5.82%	1,382,156
Dec 2, 2025	2.02	2.02	1.88	1.89	1.89	-5.97%	845,260
Dec 1, 2025	1.91	2.02	1.89	2.01	2.01	3.61%	1,332,736
Nov 28, 2025	1.94	1.94	1.89	1.94	1.94	1.04%	403,921
Nov 26, 2025	1.87	1.94	1.86	1.92	1.92	1.05%	888,460
Nov 25, 2025	1.82	1.91	1.81	1.90	1.90	4.40%	1,267,049
Nov 24, 2025	1.87	1.91	1.81	1.82	1.82	-2.15%	1,098,278
Nov 21, 2025	1.79	1.91	1.79	1.86	1.86	3.91%	1,519,542
Nov 20, 2025	1.91	1.94	1.76	1.79	1.79	-4.28%	1,708,145
Nov 19, 2025	1.98	1.98	1.82	1.87	1.87	-5.08%	1,306,566
Nov 18, 2025	1.96	2.02	1.93	1.97	1.97	-1.01%	1,769,341
Nov 17, 2025	2.03	2.03	1.96	1.99	1.99	-2.93%	1,781,196
Nov 14, 2025	1.98	2.08	1.95	2.05	2.05	1.99%	1,875,866
Nov 13, 2025	1.90	2.05	1.90	2.01	2.01	5.24%	2,080,499
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