Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	23.88	26.46	23.80	25.72	25.72	8.66%	2,288,735
Aug 18, 2026	23.70	23.95	22.43	23.67	23.67	1.46%	1,355,088
Aug 17, 2026	24.45	24.47	22.81	23.33	23.33	-4.74%	1,200,443
Aug 14, 2026	25.44	25.54	24.36	24.49	24.49	-1.53%	878,632
Aug 13, 2026	24.62	25.14	23.90	24.87	24.87	1.47%	886,670
Aug 12, 2026	25.22	25.51	24.35	24.51	24.51	-4.59%	916,931
Aug 11, 2026	25.29	25.98	24.71	25.69	25.69	0.75%	709,321
Aug 10, 2026	25.71	26.31	25.19	25.50	25.50	-0.86%	705,063
Aug 7, 2026	26.77	26.82	25.56	25.72	25.72	-2.35%	826,039
Aug 6, 2026	25.40	26.56	24.90	26.34	26.34	1.07%	908,832
Aug 5, 2026	25.84	26.08	24.84	26.06	26.06	2.20%	1,165,750
Aug 4, 2026	24.40	25.80	24.22	25.50	25.50	2.20%	1,841,918
Aug 3, 2026	25.63	25.93	24.81	24.95	24.95	1.42%	1,220,113
Jul 31, 2026	24.39	24.83	23.83	24.60	24.60	-1.20%	980,453
Jul 30, 2026	26.10	26.26	24.32	24.90	24.90	-6.25%	946,240
Jul 29, 2026	25.42	26.88	25.38	26.56	26.56	4.53%	1,493,250
Jul 28, 2026	24.55	26.50	24.39	25.41	25.41	3.46%	1,915,839
Jul 27, 2026	22.99	25.25	22.82	24.56	24.56	10.38%	1,307,468
Jul 24, 2026	21.73	22.84	21.73	22.25	22.25	3.11%	1,098,048
Jul 23, 2026	23.71	23.73	21.65	21.94	21.58	-8.16%	1,413,912
Jul 22, 2026	24.19	24.62	23.56	23.89	23.50	0.42%	1,030,065
Jul 21, 2026	24.01	24.64	23.59	23.79	23.40	-1.86%	1,043,377
Jul 20, 2026	24.34	24.99	23.48	24.24	23.84	-0.78%	1,137,246
Jul 17, 2026	25.34	26.16	24.36	24.43	24.03	-4.64%	1,072,451
Jul 16, 2026	25.49	26.05	24.88	25.62	25.20	3.10%	1,561,926
Jul 15, 2026	24.08	25.53	24.03	24.85	24.44	5.43%	1,627,893
Jul 14, 2026	24.04	24.12	23.00	23.57	23.18	-5.27%	1,465,318
Jul 13, 2026	22.47	25.69	22.47	24.88	24.47	12.07%	2,012,601
Jul 10, 2026	22.02	22.28	21.01	22.20	21.84	5.87%	1,790,129
Jul 9, 2026	21.06	21.31	20.32	20.97	20.63	-1.92%	2,559,233
Jul 8, 2026	22.61	23.07	21.13	21.38	21.03	-6.43%	1,794,422
Jul 7, 2026	24.39	25.04	22.75	22.85	22.47	-2.43%	1,365,157
Jul 6, 2026	23.38	24.67	23.28	23.42	23.04	-0.76%	2,166,789
Jul 2, 2026	23.77	25.60	23.55	23.60	23.21	-3.32%	2,510,159
Jul 1, 2026	23.38	25.18	22.66	24.41	24.01	8.95%	2,874,392
Jun 30, 2026	20.02	22.85	19.12	22.41	22.04	-11.20%	6,762,598
Jun 29, 2026	25.49	25.70	23.68	25.23	24.82	0.92%	3,942,539
Jun 26, 2026	22.54	25.29	22.54	25.00	24.59	11.01%	7,256,903
Jun 25, 2026	24.12	24.57	22.11	22.52	22.15	-7.10%	2,271,020
Jun 24, 2026	24.34	24.86	23.91	24.24	23.84	-0.41%	1,049,440
Jun 23, 2026	24.40	24.83	23.80	24.34	23.94	1.71%	1,260,634
Jun 22, 2026	24.72	25.29	23.78	23.93	23.54	-4.59%	2,046,894
Jun 18, 2026	25.73	25.73	23.68	25.08	24.67	-1.34%	9,527,912
Jun 17, 2026	26.48	27.25	24.99	25.42	25.00	-4.51%	1,190,833
Jun 16, 2026	25.94	26.78	25.80	26.62	26.18	1.64%	878,227
Jun 15, 2026	26.59	27.40	26.05	26.19	25.76	-0.04%	837,532
Jun 12, 2026	26.35	26.69	25.65	26.20	25.77	-0.27%	591,812
Jun 11, 2026	25.50	26.28	24.71	26.27	25.84	2.02%	988,876
Jun 10, 2026	27.24	27.58	25.72	25.75	25.33	-5.64%	1,109,510
Jun 9, 2026	27.31	28.39	26.63	27.29	26.84	-0.33%	756,732