Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.93	44.02	41.93	43.54	43.54	4.31%	987,913
Jan 21, 2026	40.13	42.26	40.00	41.74	41.74	4.06%	984,561
Jan 20, 2026	42.12	42.49	39.99	40.11	40.11	-7.05%	1,068,673
Jan 16, 2026	41.97	43.19	41.05	43.15	43.15	2.30%	1,116,744
Jan 15, 2026	41.34	43.16	40.93	42.18	42.18	1.83%	1,264,961
Jan 14, 2026	39.52	42.56	39.36	41.42	41.42	5.72%	1,881,960
Jan 13, 2026	38.30	42.48	37.85	39.18	39.18	-3.21%	3,626,824
Jan 12, 2026	43.83	43.87	39.98	40.48	40.48	-8.13%	1,673,367
Jan 9, 2026	44.12	44.74	42.87	44.06	44.06	-0.02%	860,863
Jan 8, 2026	42.69	44.78	42.62	44.07	44.07	2.75%	810,649
Jan 7, 2026	43.87	44.07	42.79	42.89	42.89	-2.26%	626,421
Jan 6, 2026	42.64	43.98	42.15	43.88	43.88	2.91%	882,684
Jan 5, 2026	41.32	43.07	40.56	42.64	42.64	3.47%	1,040,871
Jan 2, 2026	41.71	41.77	40.03	41.21	41.21	-0.89%	747,801
Dec 31, 2025	41.68	41.87	41.37	41.58	41.58	-0.36%	499,177
Dec 30, 2025	42.20	42.53	41.69	41.73	41.73	-1.44%	768,635
Dec 29, 2025	41.96	42.63	41.87	42.34	42.34	0.91%	753,173
Dec 26, 2025	41.66	42.05	41.01	41.96	41.96	0.65%	529,195
Dec 24, 2025	40.20	41.79	40.20	41.69	41.69	3.68%	550,761
Dec 23, 2025	40.70	40.70	40.00	40.21	40.21	-1.47%	656,340
Dec 22, 2025	41.61	42.01	40.74	40.81	40.81	-1.92%	996,329
Dec 19, 2025	40.08	41.75	40.02	41.61	41.61	3.51%	1,973,353
Dec 18, 2025	39.84	40.89	39.84	40.20	40.20	0.53%	1,119,054
Dec 17, 2025	39.23	40.17	38.61	39.99	39.99	1.37%	1,081,428
Dec 16, 2025	38.95	39.58	38.40	39.45	39.45	1.73%	704,778
Dec 15, 2025	39.77	39.90	38.42	38.78	38.78	-2.00%	882,672
Dec 12, 2025	39.72	40.02	39.23	39.57	39.57	0.10%	646,412
Dec 11, 2025	38.71	39.68	38.22	39.53	39.53	2.12%	762,407
Dec 10, 2025	37.99	39.19	37.31	38.71	38.71	1.57%	1,789,515
Dec 9, 2025	38.18	38.61	37.63	38.11	38.11	-0.26%	1,071,103
Dec 8, 2025	37.56	38.63	37.35	38.21	38.21	1.60%	1,159,500
Dec 5, 2025	37.00	38.19	36.96	37.61	37.61	1.76%	1,529,103
Dec 4, 2025	37.29	37.74	36.57	36.96	36.96	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.93	1.46%	1,241,371
Dec 2, 2025	36.59	36.96	35.96	36.40	36.40	-0.33%	1,471,622
Dec 1, 2025	35.61	36.72	35.23	36.52	36.52	0.86%	1,163,403
Nov 28, 2025	35.50	36.81	35.08	36.21	36.21	1.97%	543,233
Nov 26, 2025	35.74	36.02	35.27	35.51	35.51	-0.64%	748,361
Nov 25, 2025	35.71	36.58	35.50	35.74	35.74	1.10%	984,480
Nov 24, 2025	35.52	35.90	35.16	35.35	35.35	-0.79%	1,252,843
Nov 21, 2025	33.45	36.52	33.45	35.63	35.63	6.80%	1,373,891
Nov 20, 2025	32.96	34.31	32.72	33.36	33.36	1.37%	1,537,718
Nov 19, 2025	32.46	33.17	31.63	32.91	32.91	1.26%	1,976,208
Nov 18, 2025	33.13	33.89	32.40	32.50	32.50	-2.99%	1,258,705
Nov 17, 2025	35.11	35.11	33.41	33.50	33.50	-5.02%	1,051,502
Nov 14, 2025	35.45	35.72	34.55	35.27	35.27	-1.65%	1,172,842
Nov 13, 2025	35.46	36.73	35.16	35.86	35.86	1.44%	1,386,785
Nov 12, 2025	34.86	35.92	34.55	35.35	35.35	2.70%	1,036,875
Nov 11, 2025	34.44	34.68	33.56	34.42	34.42	-0.26%	1,173,924
Nov 10, 2025	35.08	35.24	34.36	34.51	34.51	-0.72%	952,439