Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.68	41.87	41.37	41.58	41.58	-0.36%	499,177
Dec 30, 2025	42.20	42.53	41.69	41.73	41.73	-1.44%	768,635
Dec 29, 2025	41.96	42.63	41.87	42.34	42.34	0.91%	753,173
Dec 26, 2025	41.66	42.05	41.01	41.96	41.96	0.65%	529,195
Dec 24, 2025	40.20	41.79	40.20	41.69	41.69	3.68%	550,761
Dec 23, 2025	40.70	40.70	40.00	40.21	40.21	-1.47%	656,340
Dec 22, 2025	41.61	42.01	40.74	40.81	40.81	-1.92%	996,329
Dec 19, 2025	40.08	41.75	40.02	41.61	41.61	3.51%	1,973,353
Dec 18, 2025	39.84	40.89	39.84	40.20	40.20	0.53%	1,119,054
Dec 17, 2025	39.23	40.17	38.61	39.99	39.99	1.37%	1,081,428
Dec 16, 2025	38.95	39.58	38.40	39.45	39.45	1.73%	704,778
Dec 15, 2025	39.77	39.90	38.42	38.78	38.78	-2.00%	882,672
Dec 12, 2025	39.72	40.02	39.23	39.57	39.57	0.10%	646,412
Dec 11, 2025	38.71	39.68	38.22	39.53	39.53	2.12%	762,407
Dec 10, 2025	37.99	39.19	37.31	38.71	38.71	1.57%	1,789,515
Dec 9, 2025	38.18	38.61	37.63	38.11	38.11	-0.26%	1,071,103
Dec 8, 2025	37.56	38.63	37.35	38.21	38.21	1.60%	1,159,500
Dec 5, 2025	37.00	38.19	36.96	37.61	37.61	1.76%	1,529,103
Dec 4, 2025	37.29	37.74	36.57	36.96	36.96	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.93	1.46%	1,241,371
Dec 2, 2025	36.59	36.96	35.96	36.40	36.40	-0.33%	1,471,622
Dec 1, 2025	35.61	36.72	35.23	36.52	36.52	0.86%	1,163,403
Nov 28, 2025	35.50	36.81	35.08	36.21	36.21	1.97%	543,233
Nov 26, 2025	35.74	36.02	35.27	35.51	35.51	-0.64%	748,361
Nov 25, 2025	35.71	36.58	35.50	35.74	35.74	1.10%	984,480
Nov 24, 2025	35.52	35.90	35.16	35.35	35.35	-0.79%	1,252,843
Nov 21, 2025	33.45	36.52	33.45	35.63	35.63	6.80%	1,373,891
Nov 20, 2025	32.96	34.31	32.72	33.36	33.36	1.37%	1,537,718
Nov 19, 2025	32.46	33.17	31.63	32.91	32.91	1.26%	1,976,208
Nov 18, 2025	33.13	33.89	32.40	32.50	32.50	-2.99%	1,258,705
Nov 17, 2025	35.11	35.11	33.41	33.50	33.50	-5.02%	1,051,502
Nov 14, 2025	35.45	35.72	34.55	35.27	35.27	-1.65%	1,172,842
Nov 13, 2025	35.46	36.73	35.16	35.86	35.86	1.44%	1,386,785
Nov 12, 2025	34.86	35.92	34.55	35.35	35.35	2.70%	1,036,875
Nov 11, 2025	34.44	34.68	33.56	34.42	34.42	-0.26%	1,173,924
Nov 10, 2025	35.08	35.24	34.36	34.51	34.51	-0.72%	952,439
Nov 7, 2025	36.63	36.99	34.02	34.76	34.76	-5.11%	1,703,759
Nov 6, 2025	38.27	38.98	36.35	36.63	36.63	-4.11%	1,047,929
Nov 5, 2025	39.00	39.34	38.00	38.20	38.20	-2.05%	1,184,499
Nov 4, 2025	39.54	40.31	38.71	39.00	39.00	-1.52%	789,930
Nov 3, 2025	40.38	40.70	39.56	39.60	39.60	-1.76%	920,535
Oct 31, 2025	40.57	41.04	39.74	40.31	40.31	-1.59%	1,042,250
Oct 30, 2025	42.53	42.89	40.81	40.96	40.96	-3.96%	820,249
Oct 29, 2025	45.11	45.11	42.55	42.65	42.65	-5.95%	793,482
Oct 28, 2025	45.85	46.31	45.09	45.35	45.35	-1.50%	455,362
Oct 27, 2025	47.17	47.76	45.88	46.04	46.04	-1.90%	498,577
Oct 24, 2025	47.44	47.80	46.90	46.93	46.93	-1.39%	385,653
Oct 23, 2025	47.37	48.08	47.07	47.59	47.23	0.57%	647,306
Oct 22, 2025	46.30	47.39	46.25	47.32	46.96	1.09%	681,937
Oct 21, 2025	45.47	48.00	45.31	46.81	46.46	3.73%	528,721