Skip to main content
Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
2.710
-0.010 (-0.37%)
At close: Jun 18, 2025, 4:00 PM
2.800
+0.090 (3.32%)
After-hours: Jun 18, 2025, 4:48 PM EDT

Conduent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.712.812.702.712.71-0.37%1,192,025
Jun 17, 20252.772.862.722.722.72-3.20%1,292,628
Jun 16, 20252.712.812.692.812.815.24%1,225,052
Jun 13, 20252.692.742.652.672.67-2.55%1,386,230
Jun 12, 20252.702.772.692.742.740.37%1,296,730
Jun 11, 20252.772.832.722.732.73-1.44%1,793,840
Jun 10, 20252.722.932.722.772.771.84%1,797,263
Jun 9, 20252.712.832.682.722.722.26%1,718,527
Jun 6, 20252.562.702.562.662.665.14%1,247,220
Jun 5, 20252.482.592.462.532.532.02%1,208,772
Jun 4, 20252.452.522.432.482.481.22%1,292,626
Jun 3, 20252.352.582.352.452.453.81%2,263,947
Jun 2, 20252.242.372.222.362.365.36%1,713,423
May 30, 20252.222.332.202.242.240.45%4,348,438
May 29, 20252.212.242.162.232.230.45%1,420,688
May 28, 20252.142.322.132.222.225.71%2,017,813
May 27, 20252.182.192.082.102.10-2.78%1,577,823
May 23, 20252.352.352.152.162.16-9.24%1,268,018
May 22, 20252.232.422.222.382.385.78%1,887,030
May 21, 20252.302.352.222.252.25-2.17%1,714,150
May 20, 20252.252.332.242.302.303.60%1,178,338
May 19, 20252.212.242.182.222.22-1.33%744,053
May 16, 20252.222.282.212.252.250.90%1,746,690
May 15, 20252.192.252.162.232.232.76%1,129,266
May 14, 20252.272.292.162.172.17-5.65%1,044,579
May 13, 20252.332.352.262.302.30-824,053
May 12, 20252.342.382.262.302.302.22%1,117,873
May 9, 20252.222.292.212.252.252.27%1,266,502
May 8, 20252.012.261.992.202.2011.11%2,034,451
May 7, 20252.032.151.901.981.98-3.41%2,743,888
May 6, 20252.082.102.042.052.05-1.91%1,218,023
May 5, 20252.152.182.092.092.09-3.24%1,157,924
May 2, 20252.142.192.142.162.160.93%985,060
May 1, 20252.122.182.092.142.141.42%978,560
Apr 30, 20252.132.162.062.112.11-1.86%864,200
Apr 29, 20252.112.182.092.152.150.94%890,092
Apr 28, 20252.152.192.082.132.13-0.93%660,368
Apr 25, 20252.122.152.092.152.150.47%761,353
Apr 24, 20252.082.152.062.142.142.88%824,408
Apr 23, 20252.022.132.022.082.085.05%945,011
Apr 22, 20252.002.031.931.981.980.51%1,597,413
Apr 21, 20252.042.041.951.971.97-3.90%1,238,480
Apr 17, 20252.062.082.002.052.05-0.97%1,104,573
Apr 16, 20252.062.092.002.072.070.49%1,403,325
Apr 15, 20252.092.162.042.062.06-2.83%1,313,556
Apr 14, 20252.082.162.022.122.123.92%1,602,065
Apr 11, 20252.162.161.982.042.04-4.23%1,575,929
Apr 10, 20252.202.262.082.132.13-5.75%2,583,976
Apr 9, 20252.202.362.162.262.261.35%2,527,259
Apr 8, 20252.542.542.172.232.23-7.85%2,241,049