Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	24.33	24.33	23.55	23.51	-	-3.13%	195,613
May 8, 2026	25.24	25.24	23.88	24.27	24.27	-4.67%	2,164,164
May 7, 2026	24.11	25.48	23.79	25.46	25.46	7.34%	2,475,430
May 6, 2026	24.00	24.22	23.47	23.72	23.72	-0.55%	1,464,164
May 5, 2026	23.43	23.97	22.85	23.85	23.85	1.45%	1,527,975
May 4, 2026	24.64	25.72	23.49	23.51	23.51	-4.16%	1,624,287
May 1, 2026	24.48	24.92	23.60	24.53	24.53	2.98%	4,699,326
Apr 30, 2026	24.33	24.36	22.85	23.82	23.82	-4.14%	3,124,767
Apr 29, 2026	25.14	25.35	24.42	24.85	24.85	-0.84%	935,486
Apr 28, 2026	24.82	25.80	24.37	25.06	25.06	2.12%	1,369,781
Apr 27, 2026	26.22	27.36	24.52	24.54	24.54	-6.23%	1,673,260
Apr 24, 2026	26.12	26.83	25.72	26.17	26.17	-2.26%	1,115,271
Apr 23, 2026	28.43	28.48	26.00	26.78	26.42	-7.51%	1,244,425
Apr 22, 2026	29.60	30.36	28.65	28.95	28.56	-2.03%	638,549
Apr 21, 2026	30.40	30.84	29.42	29.55	29.15	-2.67%	1,325,251
Apr 20, 2026	29.61	30.84	29.60	30.36	29.95	1.20%	1,195,063
Apr 17, 2026	29.96	30.82	29.37	30.00	29.60	1.35%	983,042
Apr 16, 2026	28.95	29.68	28.95	29.60	29.20	2.74%	1,220,232
Apr 15, 2026	28.42	29.60	28.17	28.81	28.42	1.87%	1,217,867
Apr 14, 2026	28.26	29.56	28.03	28.28	27.90	1.51%	1,316,527
Apr 13, 2026	25.69	28.09	25.59	27.86	27.49	6.66%	2,359,199
Apr 10, 2026	29.13	29.94	25.76	26.12	25.77	-8.35%	2,382,284
Apr 9, 2026	27.73	28.55	27.23	28.50	28.12	2.78%	1,176,438
Apr 8, 2026	28.73	29.20	27.22	27.73	27.36	0.14%	1,313,805
Apr 7, 2026	27.56	28.58	27.38	27.69	27.32	0.76%	1,020,816
Apr 6, 2026	27.22	27.83	27.02	27.48	27.11	0.77%	2,040,053
Apr 2, 2026	25.70	28.01	25.35	27.27	26.90	2.63%	1,029,235
Apr 1, 2026	27.66	27.66	26.36	26.57	26.21	-2.89%	2,011,579
Mar 31, 2026	27.80	28.35	26.80	27.36	26.99	2.55%	1,212,601
Mar 30, 2026	26.65	27.77	26.28	26.68	26.32	0.98%	1,538,390
Mar 27, 2026	27.16	27.18	25.78	26.42	26.06	-4.69%	2,692,605
Mar 26, 2026	24.52	27.77	24.49	27.72	27.35	12.36%	2,419,859
Mar 25, 2026	26.31	27.39	24.48	24.67	24.34	-6.84%	3,341,476
Mar 24, 2026	28.87	29.85	24.27	26.48	26.12	-19.85%	7,683,446
Mar 23, 2026	32.07	33.71	31.29	33.04	32.60	4.82%	2,003,478
Mar 20, 2026	31.99	32.01	30.94	31.52	31.10	-1.25%	2,635,765
Mar 19, 2026	30.17	32.35	30.17	31.92	31.49	3.70%	1,600,199
Mar 18, 2026	32.57	33.05	30.74	30.78	30.37	-6.44%	1,510,666
Mar 17, 2026	32.25	33.99	32.25	32.90	32.46	2.94%	711,890
Mar 16, 2026	31.83	32.68	31.44	31.96	31.53	0.92%	758,865
Mar 13, 2026	31.85	32.62	31.38	31.67	31.24	-0.16%	1,100,195
Mar 12, 2026	33.05	33.82	31.68	31.72	31.29	-4.28%	1,386,889
Mar 11, 2026	32.69	33.48	31.84	33.14	32.69	2.86%	1,273,854
Mar 10, 2026	33.28	33.96	31.37	32.22	31.79	-5.07%	900,709
Mar 9, 2026	34.63	34.63	33.23	33.94	33.48	-3.47%	982,571
Mar 6, 2026	34.02	35.28	33.01	35.16	34.69	1.91%	801,770
Mar 5, 2026	32.70	34.75	32.70	34.50	34.04	4.67%	804,581
Mar 4, 2026	32.71	33.91	32.53	32.96	32.52	1.20%	965,198
Mar 3, 2026	31.16	32.90	30.75	32.57	32.13	2.52%	1,092,909
Mar 2, 2026	31.68	32.75	31.28	31.77	31.34	-3.14%	1,231,123