Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	49.40	50.40	48.05	48.11	48.11	0.61%	593,828
Apr 22, 2025	47.58	48.37	47.15	47.82	47.82	2.03%	448,143
Apr 21, 2025	46.78	47.37	45.99	46.87	46.87	-0.97%	660,973
Apr 17, 2025	47.41	47.63	46.53	47.33	47.33	-0.25%	564,549
Apr 16, 2025	47.76	48.82	46.77	47.45	47.45	-1.04%	541,612
Apr 15, 2025	49.75	50.56	47.70	47.95	47.95	-3.77%	724,420
Apr 14, 2025	49.64	50.55	48.70	49.83	49.83	2.07%	911,808
Apr 11, 2025	48.05	49.03	46.48	48.82	48.82	2.48%	783,230
Apr 10, 2025	47.97	49.63	46.88	47.64	47.64	-3.25%	1,157,824
Apr 9, 2025	45.03	50.09	43.76	49.24	49.24	7.68%	1,075,121
Apr 8, 2025	49.09	50.00	45.01	45.73	45.73	-3.09%	1,643,537
Apr 7, 2025	46.21	49.96	44.98	47.19	47.19	-2.24%	1,831,050
Apr 4, 2025	48.10	48.93	46.08	48.27	48.27	-4.28%	1,684,191
Apr 3, 2025	52.41	52.72	49.55	50.43	50.43	-6.97%	1,286,351
Apr 2, 2025	52.71	55.13	52.71	54.21	54.21	0.33%	1,368,312
Apr 1, 2025	55.24	55.47	53.26	54.03	54.03	-2.89%	1,088,841
Mar 31, 2025	55.31	56.65	54.53	55.64	55.64	-2.30%	1,381,970
Mar 28, 2025	64.32	64.74	53.92	56.95	56.95	-12.44%	3,240,927
Mar 27, 2025	51.49	66.00	51.06	65.04	65.04	42.38%	5,756,755
Mar 26, 2025	45.62	46.16	45.06	45.68	45.68	1.11%	1,118,914
Mar 25, 2025	45.16	45.73	44.88	45.18	45.18	0.40%	689,519
Mar 24, 2025	45.01	45.65	44.64	45.00	45.00	0.16%	753,570
Mar 21, 2025	44.50	45.29	43.88	44.93	44.93	-0.29%	1,035,634
Mar 20, 2025	46.36	46.85	45.03	45.06	45.06	-3.74%	598,033
Mar 19, 2025	46.19	47.19	46.19	46.81	46.81	1.23%	491,259
Mar 18, 2025	46.00	46.49	45.35	46.24	46.24	-0.19%	1,141,894
Mar 17, 2025	45.36	46.63	45.20	46.33	46.33	2.91%	566,295
Mar 14, 2025	44.17	45.13	43.11	45.02	45.02	3.92%	934,271
Mar 13, 2025	44.12	45.05	42.66	43.32	43.32	-2.17%	530,691
Mar 12, 2025	45.70	46.37	43.65	44.28	44.28	-3.06%	741,227
Mar 11, 2025	47.29	47.40	44.71	45.68	45.68	-3.40%	613,221
Mar 10, 2025	46.69	48.91	46.69	47.29	47.29	0.40%	814,039
Mar 7, 2025	44.75	47.41	44.33	47.10	47.10	5.53%	756,767
Mar 6, 2025	43.01	44.90	43.01	44.63	44.63	3.79%	941,456
Mar 5, 2025	42.65	43.35	41.42	43.00	43.00	1.30%	741,243
Mar 4, 2025	42.08	43.48	41.51	42.45	42.45	-0.96%	706,652
Mar 3, 2025	45.27	45.52	42.57	42.86	42.86	-5.09%	660,620
Feb 28, 2025	45.14	45.72	44.35	45.16	45.16	-0.35%	831,389
Feb 27, 2025	45.54	46.37	45.28	45.32	45.32	-0.26%	569,924
Feb 26, 2025	45.93	46.77	45.04	45.44	45.44	-1.13%	524,025
Feb 25, 2025	46.29	47.18	45.02	45.96	45.96	-0.35%	701,638
Feb 24, 2025	45.53	46.81	44.56	46.12	46.12	2.10%	693,406
Feb 21, 2025	46.35	46.56	44.82	45.17	45.17	-1.59%	686,413
Feb 20, 2025	47.67	48.19	44.39	45.90	45.90	-3.95%	916,850
Feb 19, 2025	48.63	49.71	47.48	47.79	47.79	-2.45%	714,882
Feb 18, 2025	48.38	49.48	47.92	48.99	48.99	1.81%	851,650
Feb 14, 2025	48.84	49.42	47.41	48.12	48.12	-0.80%	529,865
Feb 13, 2025	47.98	48.92	47.69	48.51	48.51	1.68%	698,311
Feb 12, 2025	47.37	48.54	47.20	47.71	47.71	-0.44%	728,788
Feb 11, 2025	47.05	48.23	47.05	47.92	47.92	1.23%	602,932