Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
58.33
+0.80 (1.39%)
At close: Jul 18, 2025, 4:00 PM
56.00
-2.33 (-3.99%)
After-hours: Jul 18, 2025, 6:43 PM EDT

Concentrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202558.3458.7057.2058.3358.331.39%504,501
Jul 17, 202555.9557.9255.8757.5357.532.79%552,473
Jul 16, 202555.7156.3254.7655.9755.970.99%489,859
Jul 15, 202556.5657.1355.3955.4255.42-1.82%698,082
Jul 14, 202558.2659.3156.4256.4556.45-3.70%469,764
Jul 11, 202558.7959.1457.9158.6258.62-1.61%542,366
Jul 10, 202560.0861.4159.2859.5859.58-0.65%690,680
Jul 9, 202560.8461.0858.6559.9759.97-0.88%656,140
Jul 8, 202556.7761.4356.7760.5060.506.74%1,427,009
Jul 7, 202556.1958.1256.0256.6856.68-0.84%901,147
Jul 3, 202556.2957.6655.8057.1657.160.67%598,176
Jul 2, 202556.2657.2455.2656.7856.780.98%857,983
Jul 1, 202552.6356.4352.3456.2356.236.39%909,016
Jun 30, 202552.5653.5551.4952.8652.862.21%892,875
Jun 27, 202551.7757.0050.8051.7151.71-6.20%2,359,821
Jun 26, 202555.9456.3654.2455.1355.131.77%1,645,119
Jun 25, 202554.0954.7452.9054.1754.170.17%932,651
Jun 24, 202552.8554.2052.2354.0854.084.46%835,371
Jun 23, 202549.9451.8449.9051.7751.773.23%873,603
Jun 20, 202553.4853.5049.4850.1550.15-5.66%1,464,190
Jun 18, 202555.3855.7753.0753.1653.16-4.44%894,402
Jun 17, 202557.2957.4955.3955.6355.63-3.89%540,099
Jun 16, 202556.2058.0055.6857.8857.884.63%595,250
Jun 13, 202556.0656.9355.0355.3255.32-3.20%455,393
Jun 12, 202557.3557.7656.5557.1557.15-0.30%753,610
Jun 11, 202556.6157.3756.1957.3257.321.24%604,216
Jun 10, 202555.9957.3055.3656.6256.621.42%352,109
Jun 9, 202557.0057.5055.8155.8355.83-1.38%385,327
Jun 6, 202557.4558.0056.3656.6156.610.51%552,088
Jun 5, 202554.8056.9554.0356.3256.322.98%885,052
Jun 4, 202554.9455.4054.4654.6954.69-0.35%459,995
Jun 3, 202554.3455.4653.8854.8854.880.27%745,639
Jun 2, 202555.9156.1154.3254.7354.73-2.21%553,382
May 30, 202557.0657.4855.9255.9755.97-2.57%745,799
May 29, 202557.5057.5156.6057.4457.440.68%411,685
May 28, 202557.6057.9456.7557.0557.05-0.85%429,977
May 27, 202556.5557.6056.0757.5457.543.28%510,001
May 23, 202555.0756.0155.0655.7155.71-0.87%352,681
May 22, 202555.5656.3454.6856.2056.201.10%492,349
May 21, 202555.7956.5755.2255.5955.59-0.98%494,195
May 20, 202555.8856.5455.7256.1456.140.16%324,232
May 19, 202555.6456.1655.4956.0556.05-0.30%420,214
May 16, 202555.1256.3654.4856.2256.221.96%975,221
May 15, 202554.6655.5554.4555.1455.140.71%550,100
May 14, 202554.6955.5054.3054.7554.75-0.76%531,476
May 13, 202555.6555.8254.3455.1755.17-0.88%428,233
May 12, 202555.4957.3354.9055.6655.664.36%612,256
May 9, 202552.0053.5151.7753.3453.342.51%593,683
May 8, 202551.3752.7850.6052.0352.033.25%484,378
May 7, 202550.5851.4250.0250.3950.390.24%518,865