Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	35.08	35.24	34.54	34.71	-	-0.14%	192,987
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%	1,183,909
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	46.45	3.73%	528,721
Oct 20, 2025	44.93	45.59	44.65	45.13	44.78	0.61%	575,427
Oct 17, 2025	44.76	45.25	44.27	44.85	44.51	-0.04%	634,969
Oct 16, 2025	44.60	45.13	43.46	44.87	44.53	1.06%	783,740
Oct 15, 2025	45.43	45.90	44.35	44.40	44.06	-1.16%	751,858
Oct 14, 2025	44.12	45.39	43.95	44.92	44.58	0.22%	598,416
Oct 13, 2025	46.06	46.06	44.32	44.82	44.48	0.09%	631,098
Oct 10, 2025	48.47	48.47	44.55	44.78	44.44	-6.73%	568,259
Oct 9, 2025	48.12	48.57	47.40	48.01	47.65	-0.10%	494,206
Oct 8, 2025	47.93	49.37	47.70	48.06	47.69	0.63%	711,865
Oct 7, 2025	47.71	48.74	47.00	47.76	47.40	0.46%	650,824
Oct 6, 2025	48.01	48.22	46.47	47.54	47.18	-1.49%	793,552
Oct 3, 2025	48.41	49.13	47.50	48.26	47.89	0.88%	974,585
Oct 2, 2025	48.28	49.13	47.32	47.84	47.48	-0.79%	615,054
Oct 1, 2025	46.31	48.26	46.26	48.22	47.85	4.49%	911,234
Sep 30, 2025	47.08	47.71	46.00	46.15	45.80	-3.51%	845,327
Sep 29, 2025	47.84	48.75	46.57	47.83	47.47	0.36%	1,459,977
Sep 26, 2025	43.18	51.47	42.99	47.66	47.30	-13.33%	5,992,880
Sep 25, 2025	55.01	55.52	54.12	54.99	54.57	-1.10%	1,468,710
Sep 24, 2025	55.09	55.98	54.23	55.60	55.18	0.93%	752,609
Sep 23, 2025	55.62	57.05	54.70	55.09	54.67	-0.79%	627,309
Sep 22, 2025	56.28	57.29	55.32	55.53	55.11	-2.53%	702,891
Sep 19, 2025	57.59	57.88	55.96	56.97	56.54	-0.23%	1,412,393
Sep 18, 2025	56.79	57.26	55.76	57.10	56.67	2.90%	750,667
Sep 17, 2025	55.00	57.56	54.15	55.49	55.07	1.28%	617,286
Sep 16, 2025	53.62	54.83	52.93	54.79	54.37	2.14%	1,037,240
Sep 15, 2025	54.57	54.75	53.52	53.64	53.23	-0.61%	652,848
Sep 12, 2025	54.21	54.33	53.05	53.97	53.56	-0.07%	495,600
Sep 11, 2025	51.64	54.19	51.35	54.01	53.60	4.59%	522,012
Sep 10, 2025	53.25	53.73	51.60	51.64	51.25	-3.58%	600,606
Sep 9, 2025	52.59	54.02	51.78	53.56	53.15	1.94%	835,144
Sep 8, 2025	53.68	53.88	51.57	52.54	52.14	-2.38%	737,294
Sep 5, 2025	52.60	54.57	52.60	53.82	53.41	2.59%	614,358
Sep 4, 2025	51.97	52.58	50.76	52.46	52.06	0.94%	638,640
Sep 3, 2025	51.72	52.47	51.11	51.97	51.57	0.46%	527,572
Sep 2, 2025	51.80	52.46	50.94	51.73	51.34	-1.95%	581,059