Skip to main content
logo
Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
23.83
+0.04 (0.17%)
Jul 22, 2026, 3:17 PM EDT - Market open

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202624.1924.6223.6023.61--0.76%536,739
Jul 21, 202624.0124.6423.5923.7923.79-1.86%1,042,299
Jul 20, 202624.3424.9923.4824.2424.24-0.78%1,137,221
Jul 17, 202625.3426.1624.3624.4324.43-4.64%1,072,451
Jul 16, 202625.4926.0524.8825.6225.623.10%1,561,406
Jul 15, 202624.0825.5324.0324.8524.855.43%1,627,831
Jul 14, 202624.0424.1223.0023.5723.57-5.27%1,465,252
Jul 13, 202622.4725.6922.4724.8824.8812.07%2,011,726
Jul 10, 202622.0222.2821.0122.2022.205.87%1,786,866
Jul 9, 202621.0621.3120.3220.9720.97-1.92%2,529,412
Jul 8, 202622.6123.0721.1321.3821.38-6.43%1,793,571
Jul 7, 202624.3925.0422.7522.8522.85-2.43%1,363,702
Jul 6, 202623.3824.6723.2823.4223.42-0.76%2,163,047
Jul 2, 202623.7725.6023.5523.6023.60-3.32%2,510,144
Jul 1, 202623.3825.1822.6624.4124.418.95%2,874,392
Jun 30, 202620.0222.8519.1222.4122.41-11.20%6,762,598
Jun 29, 202625.4925.7023.6825.2325.230.92%3,942,539
Jun 26, 202622.5425.2922.5425.0025.0011.01%7,256,903
Jun 25, 202624.1224.5722.1122.5222.52-7.10%2,271,020
Jun 24, 202624.3424.8623.9124.2424.24-0.41%1,049,440
Jun 23, 202624.4024.8323.8024.3424.341.71%1,260,634
Jun 22, 202624.7225.2923.7823.9323.93-4.59%2,046,894
Jun 18, 202625.7325.7323.6825.0825.08-1.34%9,527,912
Jun 17, 202626.4827.2524.9925.4225.42-4.51%1,190,833
Jun 16, 202625.9426.7825.8026.6226.621.64%878,227
Jun 15, 202626.5927.4026.0526.1926.19-0.04%837,532
Jun 12, 202626.3526.6925.6526.2026.20-0.27%591,812
Jun 11, 202625.5026.2824.7126.2726.272.02%988,876
Jun 10, 202627.2427.5825.7225.7525.75-5.64%1,109,510
Jun 9, 202627.3128.3926.6327.2927.29-0.33%756,732
Jun 8, 202627.7728.3326.4227.3827.38-1.58%1,324,845
Jun 5, 202628.5528.6327.4027.8227.82-2.63%888,730
Jun 4, 202628.6229.4827.8028.5728.573.22%1,403,686
Jun 3, 202628.3328.4026.4727.6827.68-2.84%1,375,051
Jun 2, 202629.1929.1928.1228.4928.49-5.13%970,514
Jun 1, 202628.5230.2428.2830.0330.036.15%1,878,592
May 29, 202626.5428.4626.2828.2928.296.84%2,011,920
May 28, 202626.2526.7825.8826.4826.480.88%874,191
May 27, 202625.7826.7725.7826.2526.251.33%1,045,928
May 26, 202626.3626.4425.3725.9125.91-1.65%1,050,086
May 22, 202626.0526.9725.8726.3426.341.78%869,469
May 21, 202624.8726.1523.9625.8825.883.94%1,230,821
May 20, 202624.0425.0523.1724.9024.902.55%1,011,809
May 19, 202624.2125.2223.6024.2824.281.42%1,276,683
May 18, 202624.0024.5923.5623.9423.94-0.37%1,088,190
May 15, 202623.6524.6423.1124.0324.032.60%1,359,194
May 14, 202623.6023.9122.9123.4223.420.73%1,458,464
May 13, 202622.5623.4822.0523.2523.251.53%1,565,553
May 12, 202623.4723.6322.2322.9022.90-1.46%2,578,803
May 11, 202624.3324.3323.1523.2423.24-4.24%1,634,078