Skip to main content
logo
Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
26.08
+0.58 (2.27%)
At close: Aug 5, 2026, 4:00 PM EDT
26.06
-0.02 (-0.08%)
After-hours: Aug 5, 2026, 4:00 PM EDT

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202625.8425.8424.8426.05-2.16%901,457
Aug 4, 202624.4025.8024.2225.5025.502.20%1,841,918
Aug 3, 202625.6325.9324.8124.9524.951.42%1,220,113
Jul 31, 202624.3924.8323.8324.6024.60-1.20%980,453
Jul 30, 202626.1026.2624.3224.9024.90-6.25%946,240
Jul 29, 202625.4226.8825.3826.5626.564.53%1,493,250
Jul 28, 202624.5526.5024.3925.4125.413.46%1,915,839
Jul 27, 202622.9925.2522.8224.5624.5610.38%1,307,468
Jul 24, 202621.7322.8421.7322.2522.253.11%1,098,048
Jul 23, 202623.7123.7321.6521.9421.58-8.16%1,413,912
Jul 22, 202624.1924.6223.5623.8923.500.42%1,030,065
Jul 21, 202624.0124.6423.5923.7923.40-1.86%1,043,377
Jul 20, 202624.3424.9923.4824.2423.84-0.78%1,137,246
Jul 17, 202625.3426.1624.3624.4324.03-4.64%1,072,451
Jul 16, 202625.4926.0524.8825.6225.203.10%1,561,926
Jul 15, 202624.0825.5324.0324.8524.445.43%1,627,893
Jul 14, 202624.0424.1223.0023.5723.18-5.27%1,465,318
Jul 13, 202622.4725.6922.4724.8824.4712.07%2,012,601
Jul 10, 202622.0222.2821.0122.2021.845.87%1,790,129
Jul 9, 202621.0621.3120.3220.9720.63-1.92%2,559,233
Jul 8, 202622.6123.0721.1321.3821.03-6.43%1,794,422
Jul 7, 202624.3925.0422.7522.8522.47-2.43%1,365,157
Jul 6, 202623.3824.6723.2823.4223.04-0.76%2,166,789
Jul 2, 202623.7725.6023.5523.6023.21-3.32%2,510,159
Jul 1, 202623.3825.1822.6624.4124.018.95%2,874,392
Jun 30, 202620.0222.8519.1222.4122.04-11.20%6,762,598
Jun 29, 202625.4925.7023.6825.2324.820.92%3,942,539
Jun 26, 202622.5425.2922.5425.0024.5911.01%7,256,903
Jun 25, 202624.1224.5722.1122.5222.15-7.10%2,271,020
Jun 24, 202624.3424.8623.9124.2423.84-0.41%1,049,440
Jun 23, 202624.4024.8323.8024.3423.941.71%1,260,634
Jun 22, 202624.7225.2923.7823.9323.54-4.59%2,046,894
Jun 18, 202625.7325.7323.6825.0824.67-1.34%9,527,912
Jun 17, 202626.4827.2524.9925.4225.00-4.51%1,190,833
Jun 16, 202625.9426.7825.8026.6226.181.64%878,227
Jun 15, 202626.5927.4026.0526.1925.76-0.04%837,532
Jun 12, 202626.3526.6925.6526.2025.77-0.27%591,812
Jun 11, 202625.5026.2824.7126.2725.842.02%988,876
Jun 10, 202627.2427.5825.7225.7525.33-5.64%1,109,510
Jun 9, 202627.3128.3926.6327.2926.84-0.33%756,732
Jun 8, 202627.7728.3326.4227.3826.93-1.58%1,324,845
Jun 5, 202628.5528.6327.4027.8227.36-2.63%888,730
Jun 4, 202628.6229.4827.8028.5728.103.22%1,403,686
Jun 3, 202628.3328.4026.4727.6827.23-2.84%1,375,051
Jun 2, 202629.1929.1928.1228.4928.02-5.13%970,514
Jun 1, 202628.5230.2428.2830.0329.546.15%1,878,592
May 29, 202626.5428.4626.2828.2927.836.84%2,011,920
May 28, 202626.2526.7825.8826.4826.050.88%874,191
May 27, 202625.7826.7725.7826.2525.821.33%1,045,928
May 26, 202626.3626.4425.3725.9125.48-1.65%1,050,086