Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	55.00	57.56	54.15	55.49	55.49	1.28%	617,286
Sep 16, 2025	53.62	54.83	52.93	54.79	54.79	2.14%	1,037,240
Sep 15, 2025	54.57	54.75	53.52	53.64	53.64	-0.61%	652,848
Sep 12, 2025	54.21	54.33	53.05	53.97	53.97	-0.07%	495,600
Sep 11, 2025	51.64	54.19	51.35	54.01	54.01	4.59%	522,012
Sep 10, 2025	53.25	53.73	51.60	51.64	51.64	-3.58%	600,606
Sep 9, 2025	52.59	54.02	51.78	53.56	53.56	1.94%	835,144
Sep 8, 2025	53.68	53.88	51.57	52.54	52.54	-2.38%	737,294
Sep 5, 2025	52.60	54.57	52.60	53.82	53.82	2.59%	614,358
Sep 4, 2025	51.97	52.58	50.76	52.46	52.46	0.94%	638,640
Sep 3, 2025	51.72	52.47	51.11	51.97	51.97	0.46%	527,572
Sep 2, 2025	51.80	52.46	50.94	51.73	51.73	-1.95%	581,059
Aug 29, 2025	50.25	52.83	50.00	52.76	52.76	4.77%	858,690
Aug 28, 2025	50.98	50.98	49.76	50.36	50.36	-0.85%	468,195
Aug 27, 2025	50.03	51.12	49.87	50.79	50.79	1.52%	612,971
Aug 26, 2025	51.17	51.74	49.71	50.03	50.03	-2.36%	743,583
Aug 25, 2025	51.91	52.22	51.18	51.24	51.24	-1.59%	485,345
Aug 22, 2025	50.30	52.62	50.06	52.07	52.07	4.90%	783,907
Aug 21, 2025	48.63	49.94	48.39	49.64	49.64	0.55%	408,011
Aug 20, 2025	48.60	50.73	48.60	49.37	49.37	1.25%	729,764
Aug 19, 2025	48.44	49.89	48.16	48.76	48.76	1.25%	580,195
Aug 18, 2025	48.17	48.33	47.30	48.16	48.16	-0.06%	619,894
Aug 15, 2025	49.04	49.65	48.12	48.19	48.19	-1.35%	612,503
Aug 14, 2025	48.17	48.97	46.98	48.85	48.85	-0.69%	553,473
Aug 13, 2025	46.32	49.50	46.00	49.19	49.19	6.06%	572,020
Aug 12, 2025	46.39	47.15	45.31	46.38	46.38	0.96%	513,699
Aug 11, 2025	47.03	47.61	45.35	45.94	45.94	-2.44%	633,566
Aug 8, 2025	46.31	47.70	46.25	47.09	47.09	1.93%	647,296
Aug 7, 2025	47.49	47.96	45.85	46.20	46.20	-1.09%	653,472
Aug 6, 2025	47.53	47.81	45.61	46.71	46.71	-1.33%	531,755
Aug 5, 2025	46.27	47.76	45.89	47.34	47.34	2.94%	939,111
Aug 4, 2025	46.51	47.05	45.91	45.99	45.99	-0.50%	901,200
Aug 1, 2025	50.92	51.33	46.17	46.22	46.22	-11.06%	1,002,824
Jul 31, 2025	54.73	54.93	51.82	51.97	51.97	-6.04%	651,877
Jul 30, 2025	57.91	58.05	54.44	55.31	55.31	-4.37%	569,707
Jul 29, 2025	59.78	59.92	57.83	57.84	57.84	-3.29%	667,551
Jul 28, 2025	60.56	60.63	59.49	59.81	59.81	-1.22%	705,603
Jul 25, 2025	60.59	60.96	59.53	60.55	60.55	-0.38%	372,577
Jul 24, 2025	61.68	61.84	60.54	60.78	60.45	-1.97%	539,244
Jul 23, 2025	61.48	62.14	60.84	62.00	61.66	1.84%	763,391
Jul 22, 2025	58.22	60.96	57.88	60.88	60.55	5.29%	587,789
Jul 21, 2025	59.35	59.48	57.54	57.82	57.50	-0.87%	736,215
Jul 18, 2025	58.34	58.70	57.20	58.33	58.01	1.39%	504,507
Jul 17, 2025	55.95	57.92	55.87	57.53	57.22	2.79%	552,473
Jul 16, 2025	55.71	56.32	54.76	55.97	55.66	0.99%	489,859
Jul 15, 2025	56.56	57.13	55.39	55.42	55.12	-1.82%	698,082
Jul 14, 2025	58.26	59.31	56.42	56.45	56.14	-3.70%	469,764
Jul 11, 2025	58.79	59.14	57.91	58.62	58.30	-1.61%	542,366
Jul 10, 2025	60.08	61.41	59.28	59.58	59.25	-0.65%	690,680
Jul 9, 2025	60.84	61.08	58.65	59.97	59.64	-0.88%	656,140