Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	2.64	2.71	2.64	2.67	2.67	-	923,677
Jul 11, 2025	2.71	2.72	2.67	2.67	2.67	-2.55%	700,923
Jul 10, 2025	2.75	2.82	2.72	2.74	2.74	-0.72%	924,925
Jul 9, 2025	2.81	2.83	2.73	2.76	2.76	-0.36%	865,265
Jul 8, 2025	2.74	2.83	2.73	2.77	2.77	2.59%	1,313,116
Jul 7, 2025	2.77	2.82	2.70	2.70	2.70	-3.57%	621,414
Jul 3, 2025	2.81	2.81	2.74	2.80	2.80	1.08%	283,362
Jul 2, 2025	2.77	2.81	2.72	2.77	2.77	-	1,446,532
Jul 1, 2025	2.64	2.81	2.58	2.77	2.77	4.92%	1,195,987
Jun 30, 2025	2.65	2.67	2.57	2.64	2.64	-	985,592
Jun 27, 2025	2.71	2.71	2.58	2.64	2.64	-1.86%	1,811,394
Jun 26, 2025	2.59	2.71	2.59	2.69	2.69	3.46%	1,527,120
Jun 25, 2025	2.63	2.63	2.57	2.60	2.60	-1.14%	733,261
Jun 24, 2025	2.61	2.67	2.58	2.63	2.63	1.94%	890,541
Jun 23, 2025	2.70	2.71	2.56	2.58	2.58	-3.73%	1,092,026
Jun 20, 2025	2.75	2.80	2.61	2.68	2.68	-1.11%	4,213,288
Jun 18, 2025	2.71	2.81	2.70	2.71	2.71	-0.37%	1,192,025
Jun 17, 2025	2.77	2.86	2.72	2.72	2.72	-3.20%	1,292,628
Jun 16, 2025	2.71	2.81	2.69	2.81	2.81	5.24%	1,225,052
Jun 13, 2025	2.69	2.74	2.65	2.67	2.67	-2.55%	1,386,230
Jun 12, 2025	2.70	2.77	2.69	2.74	2.74	0.37%	1,296,730
Jun 11, 2025	2.77	2.83	2.72	2.73	2.73	-1.44%	1,793,840
Jun 10, 2025	2.72	2.93	2.72	2.77	2.77	1.84%	1,797,263
Jun 9, 2025	2.71	2.83	2.68	2.72	2.72	2.26%	1,718,527
Jun 6, 2025	2.56	2.70	2.56	2.66	2.66	5.14%	1,247,220
Jun 5, 2025	2.48	2.59	2.46	2.53	2.53	2.02%	1,208,772
Jun 4, 2025	2.45	2.52	2.43	2.48	2.48	1.22%	1,292,626
Jun 3, 2025	2.35	2.58	2.35	2.45	2.45	3.81%	2,263,947
Jun 2, 2025	2.24	2.37	2.22	2.36	2.36	5.36%	1,713,423
May 30, 2025	2.22	2.33	2.20	2.24	2.24	0.45%	4,348,438
May 29, 2025	2.21	2.24	2.16	2.23	2.23	0.45%	1,420,688
May 28, 2025	2.14	2.32	2.13	2.22	2.22	5.71%	2,017,813
May 27, 2025	2.18	2.19	2.08	2.10	2.10	-2.78%	1,577,823
May 23, 2025	2.35	2.35	2.15	2.16	2.16	-9.24%	1,268,018
May 22, 2025	2.23	2.42	2.22	2.38	2.38	5.78%	1,887,030
May 21, 2025	2.30	2.35	2.22	2.25	2.25	-2.17%	1,714,150
May 20, 2025	2.25	2.33	2.24	2.30	2.30	3.60%	1,178,338
May 19, 2025	2.21	2.24	2.18	2.22	2.22	-1.33%	744,053
May 16, 2025	2.22	2.28	2.21	2.25	2.25	0.90%	1,746,690
May 15, 2025	2.19	2.25	2.16	2.23	2.23	2.76%	1,129,266
May 14, 2025	2.27	2.29	2.16	2.17	2.17	-5.65%	1,044,579
May 13, 2025	2.33	2.35	2.26	2.30	2.30	-	824,053
May 12, 2025	2.34	2.38	2.26	2.30	2.30	2.22%	1,117,873
May 9, 2025	2.22	2.29	2.21	2.25	2.25	2.27%	1,266,502
May 8, 2025	2.01	2.26	1.99	2.20	2.20	11.11%	2,034,451
May 7, 2025	2.03	2.15	1.90	1.98	1.98	-3.41%	2,743,888
May 6, 2025	2.08	2.10	2.04	2.05	2.05	-1.91%	1,218,023
May 5, 2025	2.15	2.18	2.09	2.09	2.09	-3.24%	1,157,924
May 2, 2025	2.14	2.19	2.14	2.16	2.16	0.93%	985,060
May 1, 2025	2.12	2.18	2.09	2.14	2.14	1.42%	978,560