Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	47.67	48.19	44.39	45.90	45.90	-3.95%	916,850
Feb 19, 2025	48.63	49.71	47.48	47.79	47.79	-2.45%	714,882
Feb 18, 2025	48.38	49.48	47.92	48.99	48.99	1.81%	851,650
Feb 14, 2025	48.84	49.42	47.41	48.12	48.12	-0.80%	529,865
Feb 13, 2025	47.98	48.92	47.69	48.51	48.51	1.68%	698,311
Feb 12, 2025	47.37	48.54	47.20	47.71	47.71	-0.44%	728,788
Feb 11, 2025	47.05	48.23	47.05	47.92	47.92	1.23%	602,932
Feb 10, 2025	48.11	48.33	47.07	47.34	47.34	-0.94%	808,426
Feb 7, 2025	48.20	48.37	47.39	47.79	47.79	-0.58%	666,307
Feb 6, 2025	49.09	49.47	48.02	48.07	48.07	-1.31%	709,460
Feb 5, 2025	49.11	49.41	47.87	48.71	48.71	-0.57%	533,857
Feb 4, 2025	49.50	50.37	48.78	48.99	48.99	-0.89%	578,802
Feb 3, 2025	50.59	50.60	48.54	49.43	49.43	-5.45%	683,177
Jan 31, 2025	53.09	53.45	51.86	52.28	52.28	-2.26%	631,772
Jan 30, 2025	54.11	55.26	53.02	53.49	53.15	-0.87%	626,520
Jan 29, 2025	55.60	56.57	53.20	53.96	53.62	-3.02%	853,082
Jan 28, 2025	53.57	56.09	53.55	55.64	55.29	3.98%	1,153,156
Jan 27, 2025	52.27	53.94	51.95	53.51	53.17	1.85%	1,247,569
Jan 24, 2025	52.69	54.04	52.37	52.54	52.21	0.19%	1,037,902
Jan 23, 2025	50.32	52.50	50.21	52.44	52.11	4.21%	899,202
Jan 22, 2025	50.22	51.00	49.85	50.32	50.00	-0.53%	710,555
Jan 21, 2025	48.99	51.09	48.89	50.59	50.27	3.33%	776,046
Jan 17, 2025	49.49	50.74	48.40	48.96	48.65	0.37%	913,207
Jan 16, 2025	46.96	50.20	45.70	48.78	48.47	2.76%	2,014,457
Jan 15, 2025	47.76	48.48	47.03	47.47	47.17	2.13%	1,627,129
Jan 14, 2025	47.23	47.67	46.37	46.48	46.19	-0.58%	866,881
Jan 13, 2025	45.77	46.85	44.89	46.75	46.45	2.19%	715,232
Jan 10, 2025	45.00	45.89	44.56	45.75	45.46	0.33%	411,116
Jan 8, 2025	45.28	45.86	44.48	45.60	45.31	-0.41%	498,657
Jan 7, 2025	46.23	47.97	45.47	45.79	45.50	-0.43%	776,365
Jan 6, 2025	46.83	47.94	45.96	45.99	45.70	-0.71%	873,725
Jan 3, 2025	43.70	46.55	43.49	46.32	46.03	6.38%	563,892
Jan 2, 2025	43.34	44.36	43.08	43.54	43.27	0.62%	372,775
Dec 31, 2024	43.67	44.21	42.94	43.27	43.00	0.77%	354,727
Dec 30, 2024	44.05	44.52	42.31	42.94	42.67	-3.38%	543,273
Dec 27, 2024	44.30	44.76	43.63	44.44	44.16	-0.20%	466,759
Dec 26, 2024	42.63	44.87	42.13	44.53	44.25	3.56%	506,475
Dec 24, 2024	41.79	43.00	41.66	43.00	42.73	2.65%	249,442
Dec 23, 2024	40.35	41.93	40.01	41.89	41.63	3.48%	584,811
Dec 20, 2024	40.26	41.60	40.00	40.48	40.22	0.25%	1,680,065
Dec 19, 2024	40.00	40.88	39.56	40.38	40.13	1.74%	727,956
Dec 18, 2024	42.35	43.84	39.56	39.69	39.44	-5.86%	665,266
Dec 17, 2024	42.33	42.95	42.04	42.16	41.89	-0.35%	582,117
Dec 16, 2024	43.68	43.69	41.65	42.31	42.04	-4.12%	652,001
Dec 13, 2024	43.79	44.29	42.79	44.13	43.85	0.96%	391,627
Dec 12, 2024	44.01	44.39	42.33	43.71	43.43	-0.88%	607,564
Dec 11, 2024	45.91	46.25	43.97	44.10	43.82	-3.03%	793,717
Dec 10, 2024	46.07	46.38	44.37	45.48	45.19	-1.79%	621,481
Dec 9, 2024	43.70	47.56	43.20	46.31	46.02	7.00%	599,410
Dec 6, 2024	44.76	45.04	42.39	43.28	43.01	-2.10%	704,096
Dec 5, 2024	45.45	45.89	44.03	44.21	43.93	-2.43%	601,212
Dec 4, 2024	45.68	46.59	44.81	45.31	45.02	-0.35%	515,079
Dec 3, 2024	45.58	45.99	45.00	45.47	45.18	-0.07%	477,468
Dec 2, 2024	45.00	45.91	44.12	45.50	45.21	1.22%	670,666
Nov 29, 2024	45.15	45.56	44.50	44.95	44.67	0.07%	471,365
Nov 27, 2024	44.85	45.93	43.95	44.92	44.64	0.81%	653,195
Nov 26, 2024	44.30	45.27	43.36	44.56	44.28	-0.47%	931,022
Nov 25, 2024	44.25	45.35	43.57	44.77	44.49	2.40%	1,529,189
Nov 22, 2024	40.00	44.14	39.90	43.72	43.44	10.52%	1,890,804
Nov 21, 2024	39.81	40.30	39.24	39.56	39.31	-0.50%	593,702
Nov 20, 2024	37.18	39.84	37.06	39.76	39.51	6.71%	983,441
Nov 19, 2024	37.44	37.61	36.28	37.26	37.02	-1.35%	840,012
Nov 18, 2024	38.33	38.64	37.60	37.77	37.53	-1.36%	932,582
Nov 15, 2024	40.00	40.16	37.94	38.29	38.05	-3.77%	652,854
Nov 14, 2024	40.83	41.09	39.39	39.79	39.54	-2.12%	650,846
Nov 13, 2024	40.72	41.58	40.36	40.65	40.39	-0.17%	647,257
Nov 12, 2024	42.48	42.82	40.63	40.72	40.46	-5.17%	697,152
Nov 11, 2024	41.71	42.95	41.33	42.94	42.67	3.40%	390,239
Nov 8, 2024	43.08	43.23	41.52	41.53	41.27	-3.53%	479,301
Nov 7, 2024	43.37	44.21	42.74	43.05	42.78	0.12%	569,811
Nov 6, 2024	43.48	43.88	42.44	43.00	42.73	3.42%	894,905
Nov 5, 2024	41.05	41.96	41.05	41.58	41.32	0.41%	446,054
Nov 4, 2024	41.61	43.59	41.33	41.41	41.15	-0.24%	537,725
Nov 1, 2024	42.61	42.72	41.11	41.51	41.25	-2.35%	724,987
Oct 31, 2024	43.99	44.09	42.40	42.51	42.24	-3.56%	501,413
Oct 30, 2024	44.25	46.04	44.04	44.08	43.80	-0.79%	521,146
Oct 29, 2024	44.49	44.74	43.91	44.43	44.15	-0.13%	604,460
Oct 28, 2024	44.92	45.65	44.23	44.49	44.21	-0.07%	540,831
Oct 25, 2024	45.69	46.05	44.22	44.52	44.24	-2.79%	578,332
Oct 24, 2024	44.81	45.84	44.28	45.80	45.17	2.48%	666,125
Oct 23, 2024	45.01	45.31	44.18	44.69	44.08	-1.04%	557,881
Oct 22, 2024	47.01	47.01	44.95	45.16	44.54	-4.16%	911,417
Oct 21, 2024	49.07	49.13	47.10	47.12	46.48	-3.95%	513,237
Oct 18, 2024	50.76	50.77	48.98	49.06	48.39	-2.50%	620,788
Oct 17, 2024	51.31	51.31	49.12	50.32	49.63	-2.10%	807,551
Oct 16, 2024	50.49	51.61	50.10	51.40	50.70	2.96%	921,425
Oct 15, 2024	49.28	50.31	49.06	49.92	49.24	1.42%	810,063
Oct 14, 2024	48.00	50.17	47.49	49.22	48.55	2.67%	955,936
Oct 11, 2024	45.90	48.17	45.90	47.94	47.28	4.17%	794,143
Oct 10, 2024	46.67	46.93	45.61	46.02	45.39	-2.48%	1,312,171
Oct 9, 2024	48.82	48.82	47.17	47.19	46.54	-3.18%	1,203,859
Oct 8, 2024	51.45	51.64	48.71	48.74	48.07	-5.58%	974,165
Oct 7, 2024	52.26	52.26	50.86	51.62	50.91	-1.83%	1,115,580
Oct 4, 2024	53.43	53.45	52.29	52.58	51.86	-0.11%	890,142
Oct 3, 2024	51.73	53.26	51.35	52.64	51.92	1.82%	1,327,896
Oct 2, 2024	50.76	52.08	50.75	51.70	50.99	1.49%	1,171,810
Oct 1, 2024	51.01	51.70	50.28	50.94	50.24	-0.60%	1,071,126
Sep 30, 2024	51.38	52.15	50.71	51.25	50.55	-0.60%	1,148,195
Sep 27, 2024	51.66	53.00	50.23	51.56	50.85	0.04%	2,133,510
Sep 26, 2024	54.70	56.90	51.02	51.54	50.83	-18.99%	5,612,262