Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.49	2.56	2.45	2.48	2.48	1.22%	799,721
Aug 6, 2025	2.58	2.75	2.34	2.45	2.45	-0.41%	1,768,618
Aug 5, 2025	2.49	2.53	2.44	2.46	2.46	-1.99%	1,420,390
Aug 4, 2025	2.45	2.54	2.44	2.51	2.51	2.03%	830,054
Aug 1, 2025	2.61	2.63	2.45	2.46	2.46	-7.52%	1,726,638
Jul 31, 2025	2.69	2.75	2.65	2.66	2.66	-2.56%	703,001
Jul 30, 2025	2.75	2.81	2.70	2.73	2.73	-0.73%	877,965
Jul 29, 2025	2.77	2.77	2.70	2.75	2.75	0.73%	540,337
Jul 28, 2025	2.78	2.79	2.72	2.73	2.73	-1.80%	928,116
Jul 25, 2025	2.78	2.80	2.74	2.78	2.78	0.72%	594,345
Jul 24, 2025	2.84	2.85	2.75	2.76	2.76	-2.47%	638,401
Jul 23, 2025	2.72	2.83	2.72	2.83	2.83	4.81%	781,260
Jul 22, 2025	2.59	2.74	2.58	2.70	2.70	3.85%	867,299
Jul 21, 2025	2.61	2.66	2.60	2.60	2.60	-	519,148
Jul 18, 2025	2.65	2.66	2.59	2.60	2.60	-1.14%	731,215
Jul 17, 2025	2.61	2.66	2.56	2.63	2.63	2.33%	919,899
Jul 16, 2025	2.58	2.63	2.55	2.57	2.57	0.39%	1,372,013
Jul 15, 2025	2.68	2.70	2.55	2.56	2.56	-4.12%	738,523
Jul 14, 2025	2.64	2.71	2.64	2.67	2.67	-	923,927
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