Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.81	2.83	2.77	2.78	-	-0.89%	100,046
Aug 28, 2025	2.85	2.85	2.78	2.80	2.80	-1.75%	781,284
Aug 27, 2025	2.86	2.94	2.82	2.85	2.85	0.71%	987,657
Aug 26, 2025	2.75	2.93	2.74	2.83	2.83	2.91%	1,388,256
Aug 25, 2025	2.79	2.81	2.75	2.75	2.75	-1.79%	836,888
Aug 22, 2025	2.55	2.82	2.55	2.80	2.80	10.67%	1,860,863
Aug 21, 2025	2.55	2.56	2.51	2.53	2.53	-1.17%	546,719
Aug 20, 2025	2.53	2.58	2.52	2.56	2.56	0.79%	629,734
Aug 19, 2025	2.59	2.67	2.54	2.54	2.54	-2.31%	671,182
Aug 18, 2025	2.43	2.62	2.43	2.60	2.60	7.00%	839,275
Aug 15, 2025	2.49	2.52	2.42	2.43	2.43	-2.41%	1,175,482
Aug 14, 2025	2.52	2.54	2.47	2.49	2.49	-2.35%	1,625,452
Aug 13, 2025	2.62	2.67	2.52	2.55	2.55	-2.30%	1,225,580
Aug 12, 2025	2.57	2.63	2.51	2.61	2.61	2.76%	1,454,584
Aug 11, 2025	2.48	2.62	2.48	2.54	2.54	2.42%	1,072,753
Aug 8, 2025	2.49	2.51	2.43	2.48	2.48	-	1,025,099
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