Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.99	26.97	22.65	24.95	24.95	0.28%	5,295,855
Sep 29, 2026	25.52	26.01	23.93	24.88	24.88	-2.24%	3,460,796
Sep 28, 2026	26.80	26.80	24.61	25.45	25.45	-6.02%	3,366,207
Sep 25, 2026	29.08	29.23	26.70	27.08	27.08	-7.86%	2,705,160
Sep 24, 2026	30.02	30.66	28.21	29.39	29.39	-2.71%	2,192,934
Sep 23, 2026	30.32	31.26	28.84	30.21	30.21	-0.98%	2,472,802
Sep 22, 2026	28.12	30.78	27.48	30.51	30.51	10.82%	2,343,840
Sep 21, 2026	27.74	28.35	26.70	27.53	27.53	-1.22%	1,222,476
Sep 18, 2026	28.06	28.70	27.28	27.87	27.87	-1.66%	5,474,886
Sep 17, 2026	29.00	29.12	28.06	28.34	28.34	-2.81%	1,919,677
Sep 16, 2026	28.77	29.51	27.89	29.16	29.16	-0.17%	1,493,489
Sep 15, 2026	28.78	29.94	28.60	29.21	29.21	-0.20%	1,143,246
Sep 14, 2026	28.76	30.34	28.72	29.27	29.27	3.65%	1,286,763
Sep 11, 2026	27.13	28.38	26.43	28.24	28.24	4.59%	985,743
Sep 10, 2026	27.05	27.47	26.25	27.00	27.00	-0.26%	938,662
Sep 9, 2026	28.13	28.14	26.13	27.07	27.07	-4.24%	1,556,772
Sep 8, 2026	31.77	31.80	28.20	28.27	28.27	-12.10%	1,698,605
Sep 4, 2026	32.48	32.54	31.44	32.16	32.16	-2.10%	862,071
Sep 3, 2026	32.88	33.75	32.12	32.85	32.85	1.48%	1,085,207
Sep 2, 2026	31.80	33.44	31.43	32.37	32.37	0.28%	1,163,270
Sep 1, 2026	29.95	33.84	29.52	32.28	32.28	7.24%	2,391,548
Aug 31, 2026	29.38	30.32	28.32	30.10	30.10	2.45%	1,629,896
Aug 28, 2026	28.25	29.93	27.83	29.38	29.38	4.44%	1,252,627
Aug 27, 2026	27.84	28.82	27.65	28.13	28.13	0.97%	1,013,899
Aug 26, 2026	25.71	27.88	25.71	27.86	27.86	3.68%	1,097,534
Aug 25, 2026	25.39	26.94	25.39	26.87	26.87	3.23%	1,130,439
Aug 24, 2026	25.54	26.92	25.27	26.03	26.03	2.48%	1,051,491
Aug 21, 2026	25.39	26.55	25.12	25.40	25.40	0.79%	1,085,632
Aug 20, 2026	25.94	26.40	25.16	25.20	25.20	-2.02%	943,552
Aug 19, 2026	23.88	26.46	23.80	25.72	25.72	8.66%	2,288,741
Aug 18, 2026	23.70	23.95	22.43	23.67	23.67	1.46%	1,355,089
Aug 17, 2026	24.45	24.47	22.81	23.33	23.33	-4.74%	1,201,644
Aug 14, 2026	25.44	25.54	24.36	24.49	24.49	-1.53%	880,152
Aug 13, 2026	24.62	25.14	23.90	24.87	24.87	1.47%	889,946
Aug 12, 2026	25.22	25.51	24.35	24.51	24.51	-4.59%	918,100
Aug 11, 2026	25.29	25.98	24.71	25.69	25.69	0.75%	709,340
Aug 10, 2026	25.71	26.31	25.19	25.50	25.50	-0.86%	705,184
Aug 7, 2026	26.77	26.82	25.56	25.72	25.72	-2.35%	826,040
Aug 6, 2026	25.40	26.56	24.90	26.34	26.34	1.07%	909,567
Aug 5, 2026	25.84	26.08	24.84	26.06	26.06	2.20%	1,166,179
Aug 4, 2026	24.40	25.80	24.22	25.50	25.50	2.20%	1,913,596
Aug 3, 2026	25.63	25.93	24.81	24.95	24.95	1.42%	1,220,146
Jul 31, 2026	24.39	24.83	23.83	24.60	24.60	-1.20%	980,658
Jul 30, 2026	26.10	26.26	24.32	24.90	24.90	-6.25%	946,240
Jul 29, 2026	25.42	26.88	25.38	26.56	26.56	4.53%	1,493,250
Jul 28, 2026	24.55	26.50	24.39	25.41	25.41	3.46%	1,915,839
Jul 27, 2026	22.99	25.25	22.82	24.56	24.56	10.38%	1,307,468
Jul 24, 2026	21.73	22.84	21.73	22.25	22.25	3.11%	1,098,048
Jul 23, 2026	23.71	23.73	21.65	21.94	21.58	-8.16%	1,413,912
Jul 22, 2026	24.19	24.62	23.56	23.89	23.50	0.42%	1,030,065