Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.55	31.36	29.70	30.53	30.53	-1.58%	1,044,862
Oct 27, 2026	31.40	31.73	30.79	31.02	31.02	-3.09%	1,082,554
Oct 26, 2026	32.74	33.00	31.69	32.01	32.01	-3.00%	756,753
Oct 23, 2026	33.27	33.52	31.28	33.00	33.00	-2.60%	1,232,736
Oct 22, 2026	30.61	34.60	30.25	34.25	33.88	13.77%	1,662,249
Oct 21, 2026	29.11	30.25	28.76	30.11	29.78	2.92%	820,606
Oct 20, 2026	28.62	30.19	28.51	29.25	28.93	3.65%	872,088
Oct 19, 2026	27.90	28.24	27.32	28.22	27.92	1.26%	813,960
Oct 16, 2026	28.01	29.09	27.44	27.87	27.57	0.72%	1,133,713
Oct 15, 2026	27.05	28.01	27.03	27.67	27.37	3.79%	1,147,558
Oct 14, 2026	26.84	27.21	26.03	26.66	26.37	-1.11%	1,038,360
Oct 13, 2026	25.61	27.30	25.61	26.96	26.67	5.85%	1,326,180
Oct 12, 2026	25.91	26.10	25.35	25.47	25.19	-1.85%	810,130
Oct 9, 2026	27.17	27.97	25.81	25.95	25.67	-4.14%	1,022,304
Oct 8, 2026	25.81	27.15	25.32	27.07	26.78	3.48%	1,885,683
Oct 7, 2026	24.72	26.40	24.54	26.16	25.88	5.31%	1,395,723
Oct 6, 2026	25.93	26.09	24.25	24.84	24.57	-3.98%	1,491,612
Oct 5, 2026	24.67	25.88	24.30	25.87	25.59	3.85%	1,719,684
Oct 2, 2026	26.93	27.00	24.55	24.91	24.64	-7.77%	1,971,255
Oct 1, 2026	25.97	28.24	25.96	27.01	26.72	8.26%	2,198,354
Sep 30, 2026	24.99	26.97	22.65	24.95	24.68	0.28%	5,426,867
Sep 29, 2026	25.52	26.01	23.93	24.88	24.61	-2.24%	3,460,796
Sep 28, 2026	26.80	26.80	24.61	25.45	25.18	-6.02%	3,366,207
Sep 25, 2026	29.08	29.23	26.70	27.08	26.79	-7.86%	2,705,160
Sep 24, 2026	30.02	30.66	28.21	29.39	29.07	-2.71%	2,192,934
Sep 23, 2026	30.32	31.26	28.84	30.21	29.88	-0.98%	2,472,802
Sep 22, 2026	28.12	30.78	27.48	30.51	30.18	10.82%	2,343,840
Sep 21, 2026	27.74	28.35	26.70	27.53	27.23	-1.22%	1,222,476
Sep 18, 2026	28.06	28.70	27.28	27.87	27.57	-1.66%	5,474,886
Sep 17, 2026	29.00	29.12	28.06	28.34	28.03	-2.81%	1,919,677
Sep 16, 2026	28.77	29.51	27.89	29.16	28.84	-0.17%	1,493,489
Sep 15, 2026	28.78	29.94	28.60	29.21	28.89	-0.20%	1,143,246
Sep 14, 2026	28.76	30.34	28.72	29.27	28.95	3.65%	1,286,763
Sep 11, 2026	27.13	28.38	26.43	28.24	27.93	4.59%	985,743
Sep 10, 2026	27.05	27.47	26.25	27.00	26.71	-0.26%	938,662
Sep 9, 2026	28.13	28.14	26.13	27.07	26.78	-4.24%	1,556,772
Sep 8, 2026	31.77	31.80	28.20	28.27	27.96	-12.10%	1,698,605
Sep 4, 2026	32.48	32.54	31.44	32.16	31.81	-2.10%	862,071
Sep 3, 2026	32.88	33.75	32.12	32.85	32.50	1.48%	1,085,207
Sep 2, 2026	31.80	33.44	31.43	32.37	32.02	0.28%	1,163,270
Sep 1, 2026	29.95	33.84	29.52	32.28	31.93	7.24%	2,391,548
Aug 31, 2026	29.38	30.32	28.32	30.10	29.77	2.45%	1,629,896
Aug 28, 2026	28.25	29.93	27.83	29.38	29.06	4.44%	1,252,627
Aug 27, 2026	27.84	28.82	27.65	28.13	27.83	0.97%	1,013,899
Aug 26, 2026	25.71	27.88	25.71	27.86	27.56	3.68%	1,097,534
Aug 25, 2026	25.39	26.94	25.39	26.87	26.58	3.23%	1,130,439
Aug 24, 2026	25.54	26.92	25.27	26.03	25.75	2.48%	1,051,491
Aug 21, 2026	25.39	26.55	25.12	25.40	25.13	0.79%	1,085,632
Aug 20, 2026	25.94	26.40	25.16	25.20	24.93	-2.02%	943,552
Aug 19, 2026	23.88	26.46	23.80	25.72	25.44	8.66%	2,288,741