Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
52.76
+2.40 (4.77%)
At close: Aug 29, 2025, 4:00 PM
52.28
-0.48 (-0.91%)
After-hours: Aug 29, 2025, 4:13 PM EDT

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202550.2552.8350.0052.7652.764.77%858,690
Aug 28, 202550.9850.9849.7650.3650.36-0.85%468,195
Aug 27, 202550.0351.1249.8750.7950.791.52%612,971
Aug 26, 202551.1751.7449.7150.0350.03-2.36%743,583
Aug 25, 202551.9152.2251.1851.2451.24-1.59%485,345
Aug 22, 202550.3052.6250.0652.0752.074.90%783,907
Aug 21, 202548.6349.9448.3949.6449.640.55%408,011
Aug 20, 202548.6050.7348.6049.3749.371.25%729,764
Aug 19, 202548.4449.8948.1648.7648.761.25%580,195
Aug 18, 202548.1748.3347.3048.1648.16-0.06%619,894
Aug 15, 202549.0449.6548.1248.1948.19-1.35%612,503
Aug 14, 202548.1748.9746.9848.8548.85-0.69%553,473
Aug 13, 202546.3249.5046.0049.1949.196.06%572,020
Aug 12, 202546.3947.1545.3146.3846.380.96%513,699
Aug 11, 202547.0347.6145.3545.9445.94-2.44%633,566
Aug 8, 202546.3147.7046.2547.0947.091.93%647,296
Aug 7, 202547.4947.9645.8546.2046.20-1.09%653,472
Aug 6, 202547.5347.8145.6146.7146.71-1.33%531,755
Aug 5, 202546.2747.7645.8947.3447.342.94%939,111
Aug 4, 202546.5147.0545.9145.9945.99-0.50%901,200
Aug 1, 202550.9251.3346.1746.2246.22-11.06%1,002,824
Jul 31, 202554.7354.9351.8251.9751.97-6.04%651,877
Jul 30, 202557.9158.0554.4455.3155.31-4.37%569,707
Jul 29, 202559.7859.9257.8357.8457.84-3.29%667,551
Jul 28, 202560.5660.6359.4959.8159.81-1.22%705,603
Jul 25, 202560.5960.9659.5360.5560.55-0.38%372,577
Jul 24, 202561.6861.8460.5460.7860.45-1.97%539,244
Jul 23, 202561.4862.1460.8462.0061.661.84%763,391
Jul 22, 202558.2260.9657.8860.8860.555.29%587,789
Jul 21, 202559.3559.4857.5457.8257.50-0.87%736,215
Jul 18, 202558.3458.7057.2058.3358.011.39%504,507
Jul 17, 202555.9557.9255.8757.5357.222.79%552,473
Jul 16, 202555.7156.3254.7655.9755.660.99%489,859
Jul 15, 202556.5657.1355.3955.4255.12-1.82%698,082
Jul 14, 202558.2659.3156.4256.4556.14-3.70%469,764
Jul 11, 202558.7959.1457.9158.6258.30-1.61%542,366
Jul 10, 202560.0861.4159.2859.5859.25-0.65%690,680
Jul 9, 202560.8461.0858.6559.9759.64-0.88%656,140
Jul 8, 202556.7761.4356.7760.5060.176.74%1,427,009
Jul 7, 202556.1958.1256.0256.6856.37-0.84%901,147
Jul 3, 202556.2957.6655.8057.1656.850.67%598,176
Jul 2, 202556.2657.2455.2656.7856.470.98%857,983
Jul 1, 202552.6356.4352.3456.2355.926.39%909,016
Jun 30, 202552.5653.5551.4952.8652.572.21%892,875
Jun 27, 202551.7757.0050.8051.7151.43-6.20%2,359,821
Jun 26, 202555.9456.3654.2455.1354.831.77%1,645,119
Jun 25, 202554.0954.7452.9054.1753.870.17%932,651
Jun 24, 202552.8554.2052.2354.0853.784.46%835,371
Jun 23, 202549.9451.8449.9051.7751.493.23%873,603
Jun 20, 202553.4853.5049.4850.1549.88-5.66%1,464,190