Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	54.69	55.05	54.30	54.77	-	-0.73%	91,555
May 13, 2025	55.65	55.82	54.34	55.17	55.17	-0.88%	428,233
May 12, 2025	55.49	57.33	54.90	55.66	55.66	4.36%	612,256
May 9, 2025	52.00	53.51	51.77	53.34	53.34	2.51%	593,683
May 8, 2025	51.37	52.78	50.60	52.03	52.03	3.25%	484,378
May 7, 2025	50.58	51.42	50.02	50.39	50.39	0.24%	518,865
May 6, 2025	49.89	50.56	49.32	50.27	50.27	-0.20%	418,440
May 5, 2025	50.46	51.02	50.01	50.37	50.37	-1.43%	335,257
May 2, 2025	51.35	51.76	50.42	51.10	51.10	0.93%	494,940
May 1, 2025	50.79	51.51	49.32	50.63	50.63	-0.84%	593,271
Apr 30, 2025	50.70	51.23	49.02	51.06	51.06	-0.78%	585,523
Apr 29, 2025	50.93	51.94	50.50	51.46	51.46	0.39%	509,527
Apr 28, 2025	50.36	51.44	50.24	51.26	51.26	2.09%	590,602
Apr 25, 2025	50.28	50.84	49.75	50.21	50.21	-1.76%	714,795
Apr 24, 2025	48.66	51.12	48.01	51.11	50.77	6.24%	779,421
Apr 23, 2025	49.40	50.40	48.05	48.11	47.79	0.61%	593,828
Apr 22, 2025	47.58	48.37	47.15	47.82	47.51	2.03%	448,143
Apr 21, 2025	46.78	47.37	45.99	46.87	46.56	-0.97%	660,973
Apr 17, 2025	47.41	47.63	46.53	47.33	47.02	-0.25%	564,549
Apr 16, 2025	47.76	48.82	46.77	47.45	47.14	-1.04%	541,612
Apr 15, 2025	49.75	50.56	47.70	47.95	47.63	-3.77%	724,420
Apr 14, 2025	49.64	50.55	48.70	49.83	49.50	2.07%	911,808
Apr 11, 2025	48.05	49.03	46.48	48.82	48.50	2.48%	783,230
Apr 10, 2025	47.97	49.63	46.88	47.64	47.33	-3.25%	1,157,824
Apr 9, 2025	45.03	50.09	43.76	49.24	48.92	7.68%	1,075,121
Apr 8, 2025	49.09	50.00	45.01	45.73	45.43	-3.09%	1,643,537
Apr 7, 2025	46.21	49.96	44.98	47.19	46.88	-2.24%	1,831,050
Apr 4, 2025	48.10	48.93	46.08	48.27	47.95	-4.28%	1,684,191
Apr 3, 2025	52.41	52.72	49.55	50.43	50.10	-6.97%	1,286,351
Apr 2, 2025	52.71	55.13	52.71	54.21	53.85	0.33%	1,368,312
Apr 1, 2025	55.24	55.47	53.26	54.03	53.67	-2.89%	1,088,841
Mar 31, 2025	55.31	56.65	54.53	55.64	55.27	-2.30%	1,381,970
Mar 28, 2025	64.32	64.74	53.92	56.95	56.58	-12.44%	3,240,927
Mar 27, 2025	51.49	66.00	51.06	65.04	64.61	42.38%	5,756,755
Mar 26, 2025	45.62	46.16	45.06	45.68	45.38	1.11%	1,118,914
Mar 25, 2025	45.16	45.73	44.88	45.18	44.88	0.40%	689,519
Mar 24, 2025	45.01	45.65	44.64	45.00	44.70	0.16%	753,570
Mar 21, 2025	44.50	45.29	43.88	44.93	44.63	-0.29%	1,035,634
Mar 20, 2025	46.36	46.85	45.03	45.06	44.76	-3.74%	598,033
Mar 19, 2025	46.19	47.19	46.19	46.81	46.50	1.23%	491,259
Mar 18, 2025	46.00	46.49	45.35	46.24	45.94	-0.19%	1,141,894
Mar 17, 2025	45.36	46.63	45.20	46.33	46.03	2.91%	566,295
Mar 14, 2025	44.17	45.13	43.11	45.02	44.72	3.92%	934,271
Mar 13, 2025	44.12	45.05	42.66	43.32	43.04	-2.17%	530,691
Mar 12, 2025	45.70	46.37	43.65	44.28	43.99	-3.06%	741,227
Mar 11, 2025	47.29	47.40	44.71	45.68	45.38	-3.40%	613,221
Mar 10, 2025	46.69	48.91	46.69	47.29	46.98	0.40%	814,039
Mar 7, 2025	44.75	47.41	44.33	47.10	46.79	5.53%	756,767
Mar 6, 2025	43.01	44.90	43.01	44.63	44.34	3.79%	941,456
Mar 5, 2025	42.65	43.35	41.42	43.00	42.72	1.30%	741,243