Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	22.61	23.07	21.13	21.20	-	-7.24%	818,052
Jul 7, 2026	24.39	25.04	22.75	22.85	22.85	-2.43%	1,363,702
Jul 6, 2026	23.38	24.67	23.28	23.42	23.42	-0.76%	2,163,047
Jul 2, 2026	23.77	25.60	23.55	23.60	23.60	-3.32%	2,510,144
Jul 1, 2026	23.38	25.18	22.66	24.41	24.41	8.95%	2,874,392
Jun 30, 2026	20.02	22.85	19.12	22.41	22.41	-11.20%	6,762,598
Jun 29, 2026	25.49	25.70	23.68	25.23	25.23	0.92%	3,942,539
Jun 26, 2026	22.54	25.29	22.54	25.00	25.00	11.01%	7,256,903
Jun 25, 2026	24.12	24.57	22.11	22.52	22.52	-7.10%	2,271,020
Jun 24, 2026	24.34	24.86	23.91	24.24	24.24	-0.41%	1,049,440
Jun 23, 2026	24.40	24.83	23.80	24.34	24.34	1.71%	1,260,634
Jun 22, 2026	24.72	25.29	23.78	23.93	23.93	-4.59%	2,046,894
Jun 18, 2026	25.73	25.73	23.68	25.08	25.08	-1.34%	9,527,912
Jun 17, 2026	26.48	27.25	24.99	25.42	25.42	-4.51%	1,190,833
Jun 16, 2026	25.94	26.78	25.80	26.62	26.62	1.64%	878,227
Jun 15, 2026	26.59	27.40	26.05	26.19	26.19	-0.04%	837,532
Jun 12, 2026	26.35	26.69	25.65	26.20	26.20	-0.27%	591,812
Jun 11, 2026	25.50	26.28	24.71	26.27	26.27	2.02%	988,876
Jun 10, 2026	27.24	27.58	25.72	25.75	25.75	-5.64%	1,109,510
Jun 9, 2026	27.31	28.39	26.63	27.29	27.29	-0.33%	756,732
Jun 8, 2026	27.77	28.33	26.42	27.38	27.38	-1.58%	1,324,845
Jun 5, 2026	28.55	28.63	27.40	27.82	27.82	-2.63%	888,730
Jun 4, 2026	28.62	29.48	27.80	28.57	28.57	3.22%	1,403,686
Jun 3, 2026	28.33	28.40	26.47	27.68	27.68	-2.84%	1,375,051
Jun 2, 2026	29.19	29.19	28.12	28.49	28.49	-5.13%	970,514
Jun 1, 2026	28.52	30.24	28.28	30.03	30.03	6.15%	1,878,592
May 29, 2026	26.54	28.46	26.28	28.29	28.29	6.84%	2,011,920
May 28, 2026	26.25	26.78	25.88	26.48	26.48	0.88%	874,191
May 27, 2026	25.78	26.77	25.78	26.25	26.25	1.33%	1,045,928
May 26, 2026	26.36	26.44	25.37	25.91	25.91	-1.65%	1,050,086
May 22, 2026	26.05	26.97	25.87	26.34	26.34	1.78%	869,469
May 21, 2026	24.87	26.15	23.96	25.88	25.88	3.94%	1,230,821
May 20, 2026	24.04	25.05	23.17	24.90	24.90	2.55%	1,011,809
May 19, 2026	24.21	25.22	23.60	24.28	24.28	1.42%	1,276,683
May 18, 2026	24.00	24.59	23.56	23.94	23.94	-0.37%	1,088,190
May 15, 2026	23.65	24.64	23.11	24.03	24.03	2.60%	1,359,194
May 14, 2026	23.60	23.91	22.91	23.42	23.42	0.73%	1,458,464
May 13, 2026	22.56	23.48	22.05	23.25	23.25	1.53%	1,565,553
May 12, 2026	23.47	23.63	22.23	22.90	22.90	-1.46%	2,578,803
May 11, 2026	24.33	24.33	23.15	23.24	23.24	-4.24%	1,634,078
May 8, 2026	25.24	25.24	23.88	24.27	24.27	-4.67%	2,217,144
May 7, 2026	24.11	25.48	23.79	25.46	25.46	7.34%	2,475,530
May 6, 2026	24.00	24.22	23.47	23.72	23.72	-0.55%	1,464,230
May 5, 2026	23.43	23.97	22.85	23.85	23.85	1.45%	1,528,064
May 4, 2026	24.64	25.72	23.49	23.51	23.51	-4.16%	1,624,323
May 1, 2026	24.48	24.92	23.60	24.53	24.53	2.98%	4,700,299
Apr 30, 2026	24.33	24.36	22.85	23.82	23.82	-4.14%	3,127,888
Apr 29, 2026	25.14	25.35	24.42	24.85	24.85	-0.84%	935,500
Apr 28, 2026	24.82	25.80	24.37	25.06	25.06	2.12%	1,369,781
Apr 27, 2026	26.22	27.36	24.52	24.54	24.54	-6.23%	1,673,260