Skip to main content
logo
Concentrix logo
Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
26.66
-0.30 (-1.11%)
Oct 14, 2026, 4:00 PM EDT - Market closed

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202626.8427.2126.0326.6626.66-1.11%1,038,360
Oct 13, 202625.6127.3025.6126.9626.965.85%1,161,157
Oct 12, 202625.9126.1025.3525.4725.47-1.85%808,983
Oct 9, 202627.1727.9725.8125.9525.95-4.14%1,014,550
Oct 8, 202625.8127.1525.3227.0727.073.48%1,885,630
Oct 7, 202624.7226.4024.5426.1626.165.31%1,395,618
Oct 6, 202625.9326.0924.2524.8424.84-3.98%1,491,594
Oct 5, 202624.6725.8824.3025.8725.873.85%1,719,656
Oct 2, 202626.9327.0024.5524.9124.91-7.77%1,971,255
Oct 1, 202625.9728.2425.9627.0127.018.26%2,198,354
Sep 30, 202624.9926.9722.6524.9524.950.28%5,426,867
Sep 29, 202625.5226.0123.9324.8824.88-2.24%3,460,796
Sep 28, 202626.8026.8024.6125.4525.45-6.02%3,366,207
Sep 25, 202629.0829.2326.7027.0827.08-7.86%2,705,160
Sep 24, 202630.0230.6628.2129.3929.39-2.71%2,192,934
Sep 23, 202630.3231.2628.8430.2130.21-0.98%2,472,802
Sep 22, 202628.1230.7827.4830.5130.5110.82%2,343,840
Sep 21, 202627.7428.3526.7027.5327.53-1.22%1,222,476
Sep 18, 202628.0628.7027.2827.8727.87-1.66%5,474,886
Sep 17, 202629.0029.1228.0628.3428.34-2.81%1,919,677
Sep 16, 202628.7729.5127.8929.1629.16-0.17%1,493,489
Sep 15, 202628.7829.9428.6029.2129.21-0.20%1,143,246
Sep 14, 202628.7630.3428.7229.2729.273.65%1,286,763
Sep 11, 202627.1328.3826.4328.2428.244.59%985,743
Sep 10, 202627.0527.4726.2527.0027.00-0.26%938,662
Sep 9, 202628.1328.1426.1327.0727.07-4.24%1,556,772
Sep 8, 202631.7731.8028.2028.2728.27-12.10%1,698,605
Sep 4, 202632.4832.5431.4432.1632.16-2.10%862,071
Sep 3, 202632.8833.7532.1232.8532.851.48%1,085,207
Sep 2, 202631.8033.4431.4332.3732.370.28%1,163,270
Sep 1, 202629.9533.8429.5232.2832.287.24%2,391,548
Aug 31, 202629.3830.3228.3230.1030.102.45%1,629,896
Aug 28, 202628.2529.9327.8329.3829.384.44%1,252,627
Aug 27, 202627.8428.8227.6528.1328.130.97%1,013,899
Aug 26, 202625.7127.8825.7127.8627.863.68%1,097,534
Aug 25, 202625.3926.9425.3926.8726.873.23%1,130,439
Aug 24, 202625.5426.9225.2726.0326.032.48%1,051,491
Aug 21, 202625.3926.5525.1225.4025.400.79%1,085,632
Aug 20, 202625.9426.4025.1625.2025.20-2.02%943,552
Aug 19, 202623.8826.4623.8025.7225.728.66%2,288,741
Aug 18, 202623.7023.9522.4323.6723.671.46%1,355,089
Aug 17, 202624.4524.4722.8123.3323.33-4.74%1,201,644
Aug 14, 202625.4425.5424.3624.4924.49-1.53%880,152
Aug 13, 202624.6225.1423.9024.8724.871.47%889,946
Aug 12, 202625.2225.5124.3524.5124.51-4.59%918,100
Aug 11, 202625.2925.9824.7125.6925.690.75%709,340
Aug 10, 202625.7126.3125.1925.5025.50-0.86%705,184
Aug 7, 202626.7726.8225.5625.7225.72-2.35%826,040
Aug 6, 202625.4026.5624.9026.3426.341.07%909,567
Aug 5, 202625.8426.0824.8426.0626.062.20%1,166,179