Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	40.00	44.14	39.90	43.72	43.72	10.52%	1,890,804
Nov 21, 2024	39.81	40.30	39.24	39.56	39.56	-0.50%	593,702
Nov 20, 2024	37.18	39.84	37.06	39.76	39.76	6.71%	983,441
Nov 19, 2024	37.44	37.61	36.28	37.26	37.26	-1.35%	840,012
Nov 18, 2024	38.33	38.64	37.60	37.77	37.77	-1.36%	932,582
Nov 15, 2024	40.00	40.16	37.94	38.29	38.29	-3.77%	652,854
Nov 14, 2024	40.83	41.09	39.39	39.79	39.79	-2.12%	650,846
Nov 13, 2024	40.72	41.58	40.36	40.65	40.65	-0.17%	647,257
Nov 12, 2024	42.48	42.82	40.63	40.72	40.72	-5.17%	697,152
Nov 11, 2024	41.71	42.95	41.33	42.94	42.94	3.40%	390,239
Nov 8, 2024	43.08	43.23	41.52	41.53	41.53	-3.53%	479,301
Nov 7, 2024	43.37	44.21	42.74	43.05	43.05	0.12%	569,811
Nov 6, 2024	43.48	43.88	42.44	43.00	43.00	3.42%	894,905
Nov 5, 2024	41.05	41.96	41.05	41.58	41.58	0.41%	446,054
Nov 4, 2024	41.61	43.59	41.33	41.41	41.41	-0.24%	537,725
Nov 1, 2024	42.61	42.72	41.11	41.51	41.51	-2.35%	724,987
Oct 31, 2024	43.99	44.09	42.40	42.51	42.51	-3.56%	501,413
Oct 30, 2024	44.25	46.04	44.04	44.08	44.08	-0.79%	521,146
Oct 29, 2024	44.49	44.74	43.91	44.43	44.43	-0.13%	604,460
Oct 28, 2024	44.92	45.65	44.23	44.49	44.49	-0.07%	540,831
Oct 25, 2024	45.69	46.05	44.22	44.52	44.52	-2.79%	578,332
Oct 24, 2024	44.81	45.84	44.28	45.80	45.46	2.48%	666,125
Oct 23, 2024	45.01	45.31	44.18	44.69	44.36	-1.04%	557,881
Oct 22, 2024	47.01	47.01	44.95	45.16	44.83	-4.16%	911,417
Oct 21, 2024	49.07	49.13	47.10	47.12	46.77	-3.95%	513,237
Oct 18, 2024	50.76	50.77	48.98	49.06	48.70	-2.50%	620,788
Oct 17, 2024	51.31	51.31	49.12	50.32	49.95	-2.10%	807,551
Oct 16, 2024	50.49	51.61	50.10	51.40	51.02	2.96%	921,425
Oct 15, 2024	49.28	50.31	49.06	49.92	49.55	1.42%	810,063
Oct 14, 2024	48.00	50.17	47.49	49.22	48.86	2.67%	955,936
Oct 11, 2024	45.90	48.17	45.90	47.94	47.58	4.17%	794,143
Oct 10, 2024	46.67	46.93	45.61	46.02	45.68	-2.48%	1,312,171
Oct 9, 2024	48.82	48.82	47.17	47.19	46.84	-3.18%	1,203,859
Oct 8, 2024	51.45	51.64	48.71	48.74	48.38	-5.58%	974,165
Oct 7, 2024	52.26	52.26	50.86	51.62	51.24	-1.83%	1,115,580
Oct 4, 2024	53.43	53.45	52.29	52.58	52.19	-0.11%	890,142
Oct 3, 2024	51.73	53.26	51.35	52.64	52.25	1.82%	1,327,896
Oct 2, 2024	50.76	52.08	50.75	51.70	51.32	1.49%	1,171,810
Oct 1, 2024	51.01	51.70	50.28	50.94	50.56	-0.60%	1,071,126
Sep 30, 2024	51.38	52.15	50.71	51.25	50.87	-0.60%	1,148,195
Sep 27, 2024	51.66	53.00	50.23	51.56	51.18	0.04%	2,133,510
Sep 26, 2024	54.70	56.90	51.02	51.54	51.16	-18.99%	5,612,262
Sep 25, 2024	63.90	64.64	63.08	63.62	63.15	-0.34%	1,046,585
Sep 24, 2024	63.63	64.36	63.03	63.84	63.37	0.46%	522,903
Sep 23, 2024	63.38	63.63	62.46	63.55	63.08	0.27%	697,519
Sep 20, 2024	63.80	63.80	62.10	63.38	62.91	-1.23%	1,127,341
Sep 19, 2024	65.45	65.45	63.96	64.17	63.69	0.33%	468,244
Sep 18, 2024	64.44	65.74	63.22	63.96	63.49	-0.71%	536,081
Sep 17, 2024	66.49	66.49	64.34	64.42	63.94	-2.16%	766,300
Sep 16, 2024	67.62	68.56	65.24	65.85	65.36	-2.61%	647,725
Sep 13, 2024	67.21	68.00	66.50	67.61	67.11	1.79%	525,108
Sep 12, 2024	68.92	68.92	66.21	66.42	65.93	-3.02%	375,080
Sep 11, 2024	68.75	68.97	66.23	68.49	67.98	-0.87%	330,024
Sep 10, 2024	71.09	71.09	68.37	69.09	68.58	-3.07%	319,770
Sep 9, 2024	72.97	73.18	71.18	71.28	70.75	-1.93%	336,851
Sep 6, 2024	74.00	74.33	72.12	72.68	72.14	-1.57%	266,713
Sep 5, 2024	75.28	76.12	73.76	73.84	73.29	-1.98%	453,580
Sep 4, 2024	74.09	75.49	73.17	75.33	74.77	1.02%	371,035
Sep 3, 2024	73.50	75.77	73.50	74.57	74.02	-0.88%	506,504
Aug 30, 2024	75.75	76.10	73.31	75.23	74.67	-0.46%	318,283
Aug 29, 2024	74.63	76.95	73.65	75.58	75.02	1.27%	270,809
Aug 28, 2024	73.19	77.00	73.05	74.63	74.08	3.17%	409,952
Aug 27, 2024	71.17	72.86	69.41	72.34	71.80	0.85%	198,706
Aug 26, 2024	70.22	72.43	70.22	71.73	71.20	2.54%	222,702
Aug 23, 2024	67.60	70.12	67.60	69.95	69.43	3.71%	195,516
Aug 22, 2024	68.79	69.37	67.25	67.45	66.95	-1.69%	180,748
Aug 21, 2024	68.42	68.86	67.96	68.61	68.10	1.02%	192,664
Aug 20, 2024	68.48	68.48	67.02	67.92	67.42	-1.05%	211,680
Aug 19, 2024	66.77	68.76	66.27	68.64	68.13	3.40%	270,421
Aug 16, 2024	66.58	67.31	65.93	66.38	65.89	-0.15%	303,978
Aug 15, 2024	65.95	67.23	65.52	66.48	65.99	2.93%	233,217
Aug 14, 2024	64.88	65.25	63.95	64.59	64.11	0.09%	273,904
Aug 13, 2024	63.20	64.60	63.00	64.53	64.05	2.87%	454,455
Aug 12, 2024	64.40	64.40	62.31	62.73	62.27	-3.06%	343,588
Aug 9, 2024	64.07	64.80	62.80	64.71	64.23	0.84%	325,068
Aug 8, 2024	62.97	64.17	62.97	64.17	63.69	2.90%	166,510
Aug 7, 2024	65.96	67.01	62.21	62.36	61.90	-3.81%	381,952
Aug 6, 2024	65.45	66.20	63.79	64.83	64.35	-0.87%	573,674
Aug 5, 2024	63.50	66.31	62.64	65.40	64.92	-2.07%	634,857
Aug 2, 2024	66.60	67.81	64.75	66.78	66.29	-1.97%	465,944
Aug 1, 2024	69.41	70.24	67.25	68.12	67.62	-3.38%	503,803
Jul 31, 2024	70.10	71.73	69.34	70.50	69.98	0.80%	271,397
Jul 30, 2024	68.15	70.65	67.42	69.94	69.42	3.05%	603,052
Jul 29, 2024	67.23	68.01	66.86	67.87	67.37	0.65%	264,539
Jul 26, 2024	67.69	68.30	67.22	67.43	66.93	0.96%	211,265
Jul 25, 2024	64.89	67.51	64.26	66.79	66.00	3.17%	287,095
Jul 24, 2024	65.53	66.77	64.54	64.74	63.97	-1.79%	393,817
Jul 23, 2024	66.96	67.75	65.72	65.92	65.14	-2.42%	257,417
Jul 22, 2024	67.12	67.75	66.33	67.56	66.75	1.02%	316,257
Jul 19, 2024	67.84	68.10	66.28	66.87	66.08	-1.95%	267,273
Jul 18, 2024	69.88	71.36	68.18	68.20	67.39	-1.70%	288,104
Jul 17, 2024	70.90	71.62	68.54	69.38	68.56	-3.99%	504,499
Jul 16, 2024	71.25	72.58	71.23	72.26	71.40	1.63%	329,743
Jul 15, 2024	70.54	71.67	70.02	71.10	70.26	1.59%	482,663
Jul 12, 2024	69.04	70.12	68.55	69.99	69.16	1.91%	355,065
Jul 11, 2024	67.81	69.68	66.95	68.68	67.87	2.66%	486,627
Jul 10, 2024	66.08	66.99	65.23	66.90	66.11	1.66%	424,383
Jul 9, 2024	65.90	66.48	65.01	65.81	65.03	-0.30%	339,006
Jul 8, 2024	64.32	66.42	64.08	66.01	65.23	3.97%	407,926
Jul 5, 2024	65.98	66.53	63.14	63.49	62.74	-3.77%	740,818