Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.21	39.52	34.61	34.76	34.76	-11.48%	1,479,158
Feb 10, 2026	38.90	39.97	38.64	39.27	39.27	0.59%	1,075,430
Feb 9, 2026	39.66	39.80	37.69	39.04	39.04	-2.23%	1,090,223
Feb 6, 2026	37.50	40.03	37.30	39.93	39.93	6.59%	1,208,421
Feb 5, 2026	39.06	39.84	36.32	37.46	37.46	-3.23%	1,203,090
Feb 4, 2026	37.33	39.64	37.07	38.71	38.71	3.75%	1,348,001
Feb 3, 2026	39.84	39.84	37.21	37.31	37.31	-5.95%	1,477,921
Feb 2, 2026	37.37	40.00	37.11	39.67	39.67	6.21%	1,746,779
Jan 30, 2026	38.27	38.56	36.72	37.35	37.35	-3.29%	1,296,632
Jan 29, 2026	36.56	38.71	36.00	38.62	38.26	6.33%	1,608,586
Jan 28, 2026	41.60	41.89	36.25	36.32	35.98	-12.71%	1,332,987
Jan 27, 2026	42.50	42.86	41.37	41.61	41.22	-2.53%	1,112,149
Jan 26, 2026	43.22	43.44	42.48	42.69	42.29	-1.23%	726,642
Jan 23, 2026	43.76	44.01	43.02	43.22	42.82	-0.73%	629,922
Jan 22, 2026	41.93	44.02	41.93	43.54	43.13	4.31%	987,915
Jan 21, 2026	40.13	42.26	40.00	41.74	41.35	4.06%	984,868
Jan 20, 2026	42.12	42.49	39.99	40.11	39.74	-7.05%	1,094,802
Jan 16, 2026	41.97	43.19	41.05	43.15	42.75	2.30%	1,118,596
Jan 15, 2026	41.34	43.16	40.93	42.18	41.79	1.83%	1,264,967
Jan 14, 2026	39.52	42.56	39.36	41.42	41.03	5.72%	1,881,990
Jan 13, 2026	38.30	42.48	37.85	39.18	38.81	-3.21%	3,627,904
Jan 12, 2026	43.83	43.87	39.98	40.48	40.10	-8.13%	1,676,878
Jan 9, 2026	44.12	44.74	42.87	44.06	43.65	-0.02%	860,971
Jan 8, 2026	42.69	44.78	42.62	44.07	43.66	2.75%	810,650
Jan 7, 2026	43.87	44.07	42.79	42.89	42.49	-2.26%	626,445
Jan 6, 2026	42.64	43.98	42.15	43.88	43.47	2.91%	882,801
Jan 5, 2026	41.32	43.07	40.56	42.64	42.24	3.47%	1,062,526
Jan 2, 2026	41.71	41.77	40.03	41.21	40.83	-0.89%	748,125
Dec 31, 2025	41.68	41.87	41.37	41.58	41.19	-0.36%	499,177
Dec 30, 2025	42.20	42.53	41.69	41.73	41.34	-1.44%	769,023
Dec 29, 2025	41.96	42.63	41.87	42.34	41.95	0.91%	753,463
Dec 26, 2025	41.66	42.05	41.01	41.96	41.57	0.65%	529,210
Dec 24, 2025	40.20	41.79	40.20	41.69	41.30	3.68%	550,761
Dec 23, 2025	40.70	40.70	40.00	40.21	39.84	-1.47%	656,340
Dec 22, 2025	41.61	42.01	40.74	40.81	40.43	-1.92%	996,329
Dec 19, 2025	40.08	41.75	40.02	41.61	41.22	3.51%	1,973,353
Dec 18, 2025	39.84	40.89	39.84	40.20	39.83	0.53%	1,119,054
Dec 17, 2025	39.23	40.17	38.61	39.99	39.62	1.37%	1,081,428
Dec 16, 2025	38.95	39.58	38.40	39.45	39.08	1.73%	704,778
Dec 15, 2025	39.77	39.90	38.42	38.78	38.42	-2.00%	882,672
Dec 12, 2025	39.72	40.02	39.23	39.57	39.20	0.10%	646,412
Dec 11, 2025	38.71	39.68	38.22	39.53	39.16	2.12%	762,407
Dec 10, 2025	37.99	39.19	37.31	38.71	38.35	1.57%	1,789,515
Dec 9, 2025	38.18	38.61	37.63	38.11	37.75	-0.26%	1,071,103
Dec 8, 2025	37.56	38.63	37.35	38.21	37.85	1.60%	1,159,500
Dec 5, 2025	37.00	38.19	36.96	37.61	37.26	1.76%	1,529,103
Dec 4, 2025	37.29	37.74	36.57	36.96	36.62	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.59	1.46%	1,241,371
Dec 2, 2025	36.59	36.96	35.96	36.40	36.06	-0.33%	1,471,622
Dec 1, 2025	35.61	36.72	35.23	36.52	36.18	0.86%	1,163,403