Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	24.34	24.86	23.91	24.30	-	-0.16%	308,217
Jun 23, 2026	24.40	24.83	23.80	24.34	24.34	1.71%	1,260,482
Jun 22, 2026	24.72	25.29	23.78	23.93	23.93	-4.59%	2,046,588
Jun 18, 2026	25.73	25.73	23.68	25.08	25.08	-1.34%	9,328,691
Jun 17, 2026	26.48	27.25	24.99	25.42	25.42	-4.51%	1,190,726
Jun 16, 2026	25.94	26.78	25.80	26.62	26.62	1.64%	854,203
Jun 15, 2026	26.59	27.40	26.05	26.19	26.19	-0.04%	837,532
Jun 12, 2026	26.35	26.69	25.65	26.20	26.20	-0.27%	591,812
Jun 11, 2026	25.50	26.28	24.71	26.27	26.27	2.02%	988,876
Jun 10, 2026	27.24	27.58	25.72	25.75	25.75	-5.64%	1,109,510
Jun 9, 2026	27.31	28.39	26.63	27.29	27.29	-0.33%	756,732
Jun 8, 2026	27.77	28.33	26.42	27.38	27.38	-1.58%	1,324,845
Jun 5, 2026	28.55	28.63	27.40	27.82	27.82	-2.63%	888,730
Jun 4, 2026	28.62	29.48	27.80	28.57	28.57	3.22%	1,403,686
Jun 3, 2026	28.33	28.40	26.47	27.68	27.68	-2.84%	1,375,051
Jun 2, 2026	29.19	29.19	28.12	28.49	28.49	-5.13%	970,514
Jun 1, 2026	28.52	30.24	28.28	30.03	30.03	6.15%	1,878,592
May 29, 2026	26.54	28.46	26.28	28.29	28.29	6.84%	2,011,920
May 28, 2026	26.25	26.78	25.88	26.48	26.48	0.88%	874,191
May 27, 2026	25.78	26.77	25.78	26.25	26.25	1.33%	1,045,928
May 26, 2026	26.36	26.44	25.37	25.91	25.91	-1.65%	1,050,086
May 22, 2026	26.05	26.97	25.87	26.34	26.34	1.78%	869,469
May 21, 2026	24.87	26.15	23.96	25.88	25.88	3.94%	1,230,821
May 20, 2026	24.04	25.05	23.17	24.90	24.90	2.55%	1,011,809
May 19, 2026	24.21	25.22	23.60	24.28	24.28	1.42%	1,276,683
May 18, 2026	24.00	24.59	23.56	23.94	23.94	-0.37%	1,088,190
May 15, 2026	23.65	24.64	23.11	24.03	24.03	2.60%	1,359,194
May 14, 2026	23.60	23.91	22.91	23.42	23.42	0.73%	1,458,464
May 13, 2026	22.56	23.48	22.05	23.25	23.25	1.53%	1,565,553
May 12, 2026	23.47	23.63	22.23	22.90	22.90	-1.46%	2,578,803
May 11, 2026	24.33	24.33	23.15	23.24	23.24	-4.24%	1,634,078
May 8, 2026	25.24	25.24	23.88	24.27	24.27	-4.67%	2,217,144
May 7, 2026	24.11	25.48	23.79	25.46	25.46	7.34%	2,475,530
May 6, 2026	24.00	24.22	23.47	23.72	23.72	-0.55%	1,464,230
May 5, 2026	23.43	23.97	22.85	23.85	23.85	1.45%	1,528,064
May 4, 2026	24.64	25.72	23.49	23.51	23.51	-4.16%	1,624,323
May 1, 2026	24.48	24.92	23.60	24.53	24.53	2.98%	4,700,299
Apr 30, 2026	24.33	24.36	22.85	23.82	23.82	-4.14%	3,127,888
Apr 29, 2026	25.14	25.35	24.42	24.85	24.85	-0.84%	935,500
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	-0.93%	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