Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.19	29.19	28.12	28.29	-	-5.79%	278,810
Jun 1, 2026	28.52	30.24	28.28	30.03	30.03	6.15%	1,848,974
May 29, 2026	26.54	28.46	26.28	28.29	28.29	6.84%	1,834,911
May 28, 2026	26.25	26.78	25.88	26.48	26.48	0.88%	872,032
May 27, 2026	25.78	26.77	25.78	26.25	26.25	1.33%	1,045,805
May 26, 2026	26.36	26.44	25.37	25.91	25.91	-1.65%	1,049,729
May 22, 2026	26.05	26.97	25.87	26.34	26.34	1.78%	868,917
May 21, 2026	24.87	26.15	23.96	25.88	25.88	3.94%	1,230,770
May 20, 2026	24.04	25.05	23.17	24.90	24.90	2.55%	1,011,805
May 19, 2026	24.21	25.22	23.60	24.28	24.28	1.42%	1,276,667
May 18, 2026	24.00	24.59	23.56	23.94	23.94	-0.37%	1,062,648
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%	4,700,279
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	-0.92%	1,115,271
Apr 23, 2026	28.43	28.48	26.00	26.78	26.41	-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	29.59	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	27.48	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	28.11	2.77%	1,176,438
Apr 8, 2026	28.73	29.20	27.22	27.73	27.35	0.15%	1,313,805
Apr 7, 2026	27.56	28.58	27.38	27.69	27.31	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	2.64%	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	0.99%	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	27.34	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	32.59	4.82%	2,003,478