Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.66	27.66	26.36	26.57	26.57	-2.89%	2,010,452
Mar 31, 2026	27.80	28.35	26.80	27.36	27.36	2.55%	1,211,352
Mar 30, 2026	26.65	27.77	26.28	26.68	26.68	0.98%	1,532,784
Mar 27, 2026	27.16	27.18	25.78	26.42	26.42	-4.69%	2,689,694
Mar 26, 2026	24.52	27.77	24.49	27.72	27.72	12.36%	2,417,397
Mar 25, 2026	26.31	27.39	24.48	24.67	24.67	-6.84%	3,339,509
Mar 24, 2026	28.87	29.85	24.27	26.48	26.48	-19.85%	7,682,520
Mar 23, 2026	32.07	33.71	31.29	33.04	33.04	4.82%	2,003,478
Mar 20, 2026	31.99	32.01	30.94	31.52	31.52	-1.25%	2,635,765
Mar 19, 2026	30.17	32.35	30.17	31.92	31.92	3.70%	1,600,199
Mar 18, 2026	32.57	33.05	30.74	30.78	30.78	-6.44%	1,510,666
Mar 17, 2026	32.25	33.99	32.25	32.90	32.90	2.94%	711,890
Mar 16, 2026	31.83	32.68	31.44	31.96	31.96	0.92%	758,865
Mar 13, 2026	31.85	32.62	31.38	31.67	31.67	-0.16%	1,100,195
Mar 12, 2026	33.05	33.82	31.68	31.72	31.72	-4.28%	1,386,889
Mar 11, 2026	32.69	33.48	31.84	33.14	33.14	2.86%	1,273,854
Mar 10, 2026	33.28	33.96	31.37	32.22	32.22	-5.07%	900,709
Mar 9, 2026	34.63	34.63	33.23	33.94	33.94	-3.47%	982,571
Mar 6, 2026	34.02	35.28	33.01	35.16	35.16	1.91%	801,770
Mar 5, 2026	32.70	34.75	32.70	34.50	34.50	4.67%	804,581
Mar 4, 2026	32.71	33.91	32.53	32.96	32.96	1.20%	965,198
Mar 3, 2026	31.16	32.90	30.75	32.57	32.57	2.52%	1,092,909
Mar 2, 2026	31.68	32.75	31.28	31.77	31.77	-3.14%	1,231,123
Feb 27, 2026	31.12	33.43	30.89	32.80	32.80	2.31%	2,183,349
Feb 26, 2026	31.22	34.65	31.22	32.06	32.06	2.62%	1,949,885
Feb 25, 2026	30.55	31.38	29.74	31.24	31.24	2.66%	978,198
Feb 24, 2026	29.73	30.78	29.55	30.43	30.43	2.18%	1,354,998
Feb 23, 2026	32.35	32.50	29.61	29.78	29.78	-9.35%	1,986,516
Feb 20, 2026	32.23	33.00	31.42	32.85	32.85	1.33%	740,068
Feb 19, 2026	32.51	32.86	31.96	32.42	32.42	-2.14%	1,137,961
Feb 18, 2026	31.96	33.16	31.47	33.13	33.13	4.25%	1,475,054
Feb 17, 2026	29.92	31.93	29.52	31.78	31.78	4.59%	2,652,368
Feb 13, 2026	30.50	31.04	29.43	30.39	30.39	0.46%	2,319,137
Feb 12, 2026	34.74	34.76	29.35	30.25	30.25	-12.99%	2,581,531
Feb 11, 2026	39.21	39.52	34.61	34.76	34.76	-11.48%	1,513,166
Feb 10, 2026	38.90	39.97	38.64	39.27	39.27	0.59%	1,079,444
Feb 9, 2026	39.66	39.80	37.69	39.04	39.04	-2.23%	1,090,223
Feb 6, 2026	37.50	40.03	37.30	39.93	39.93	6.59%	1,208,421
Feb 5, 2026	39.06	39.84	36.32	37.46	37.46	-3.23%	1,203,090
Feb 4, 2026	37.33	39.64	37.07	38.71	38.71	3.75%	1,348,001
Feb 3, 2026	39.84	39.84	37.21	37.31	37.31	-5.95%	1,477,921
Feb 2, 2026	37.37	40.00	37.11	39.67	39.67	6.21%	1,746,779
Jan 30, 2026	38.27	38.56	36.72	37.35	37.35	-3.29%	1,296,632
Jan 29, 2026	36.56	38.71	36.00	38.62	38.26	6.33%	1,608,586
Jan 28, 2026	41.60	41.89	36.25	36.32	35.98	-12.71%	1,332,987
Jan 27, 2026	42.50	42.86	41.37	41.61	41.22	-2.53%	1,112,149
Jan 26, 2026	43.22	43.44	42.48	42.69	42.29	-1.23%	726,642
Jan 23, 2026	43.76	44.01	43.02	43.22	42.82	-0.73%	629,922
Jan 22, 2026	41.93	44.02	41.93	43.54	43.13	4.31%	987,915
Jan 21, 2026	40.13	42.26	40.00	41.74	41.35	4.06%	984,868