Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	64.32	64.74	53.92	56.95	56.95	-12.44%	3,240,927
Mar 27, 2025	51.49	66.00	51.06	65.04	65.04	42.38%	5,756,755
Mar 26, 2025	45.62	46.16	45.06	45.68	45.68	1.11%	1,118,914
Mar 25, 2025	45.16	45.73	44.88	45.18	45.18	0.40%	689,519
Mar 24, 2025	45.01	45.65	44.64	45.00	45.00	0.16%	753,570
Mar 21, 2025	44.50	45.29	43.88	44.93	44.93	-0.29%	1,035,634
Mar 20, 2025	46.36	46.85	45.03	45.06	45.06	-3.74%	598,033
Mar 19, 2025	46.19	47.19	46.19	46.81	46.81	1.23%	491,259
Mar 18, 2025	46.00	46.49	45.35	46.24	46.24	-0.19%	1,141,894
Mar 17, 2025	45.36	46.63	45.20	46.33	46.33	2.91%	566,295
Mar 14, 2025	44.17	45.13	43.11	45.02	45.02	3.92%	934,271
Mar 13, 2025	44.12	45.05	42.66	43.32	43.32	-2.17%	530,691
Mar 12, 2025	45.70	46.37	43.65	44.28	44.28	-3.06%	741,227
Mar 11, 2025	47.29	47.40	44.71	45.68	45.68	-3.40%	613,221
Mar 10, 2025	46.69	48.91	46.69	47.29	47.29	0.40%	814,039
Mar 7, 2025	44.75	47.41	44.33	47.10	47.10	5.53%	756,767
Mar 6, 2025	43.01	44.90	43.01	44.63	44.63	3.79%	941,456
Mar 5, 2025	42.65	43.35	41.42	43.00	43.00	1.30%	741,243
Mar 4, 2025	42.08	43.48	41.51	42.45	42.45	-0.96%	706,652
Mar 3, 2025	45.27	45.52	42.57	42.86	42.86	-5.09%	660,620
Feb 28, 2025	45.14	45.72	44.35	45.16	45.16	-0.35%	831,389
Feb 27, 2025	45.54	46.37	45.28	45.32	45.32	-0.26%	569,924
Feb 26, 2025	45.93	46.77	45.04	45.44	45.44	-1.13%	524,025
Feb 25, 2025	46.29	47.18	45.02	45.96	45.96	-0.35%	701,638
Feb 24, 2025	45.53	46.81	44.56	46.12	46.12	2.10%	693,406
Feb 21, 2025	46.35	46.56	44.82	45.17	45.17	-1.59%	686,413
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