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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 58.34 | 58.70 | 57.20 | 58.33 | 58.33 | 1.39% | 504,501 |
Jul 17, 2025 | 55.95 | 57.92 | 55.87 | 57.53 | 57.53 | 2.79% | 552,473 |
Jul 16, 2025 | 55.71 | 56.32 | 54.76 | 55.97 | 55.97 | 0.99% | 489,859 |
Jul 15, 2025 | 56.56 | 57.13 | 55.39 | 55.42 | 55.42 | -1.82% | 698,082 |
Jul 14, 2025 | 58.26 | 59.31 | 56.42 | 56.45 | 56.45 | -3.70% | 469,764 |
Jul 11, 2025 | 58.79 | 59.14 | 57.91 | 58.62 | 58.62 | -1.61% | 542,366 |
Jul 10, 2025 | 60.08 | 61.41 | 59.28 | 59.58 | 59.58 | -0.65% | 690,680 |
Jul 9, 2025 | 60.84 | 61.08 | 58.65 | 59.97 | 59.97 | -0.88% | 656,140 |
Jul 8, 2025 | 56.77 | 61.43 | 56.77 | 60.50 | 60.50 | 6.74% | 1,427,009 |
Jul 7, 2025 | 56.19 | 58.12 | 56.02 | 56.68 | 56.68 | -0.84% | 901,147 |
Jul 3, 2025 | 56.29 | 57.66 | 55.80 | 57.16 | 57.16 | 0.67% | 598,176 |
Jul 2, 2025 | 56.26 | 57.24 | 55.26 | 56.78 | 56.78 | 0.98% | 857,983 |
Jul 1, 2025 | 52.63 | 56.43 | 52.34 | 56.23 | 56.23 | 6.39% | 909,016 |
Jun 30, 2025 | 52.56 | 53.55 | 51.49 | 52.86 | 52.86 | 2.21% | 892,875 |
Jun 27, 2025 | 51.77 | 57.00 | 50.80 | 51.71 | 51.71 | -6.20% | 2,359,821 |
Jun 26, 2025 | 55.94 | 56.36 | 54.24 | 55.13 | 55.13 | 1.77% | 1,645,119 |
Jun 25, 2025 | 54.09 | 54.74 | 52.90 | 54.17 | 54.17 | 0.17% | 932,651 |
Jun 24, 2025 | 52.85 | 54.20 | 52.23 | 54.08 | 54.08 | 4.46% | 835,371 |
Jun 23, 2025 | 49.94 | 51.84 | 49.90 | 51.77 | 51.77 | 3.23% | 873,603 |
Jun 20, 2025 | 53.48 | 53.50 | 49.48 | 50.15 | 50.15 | -5.66% | 1,464,190 |
Jun 18, 2025 | 55.38 | 55.77 | 53.07 | 53.16 | 53.16 | -4.44% | 894,402 |
Jun 17, 2025 | 57.29 | 57.49 | 55.39 | 55.63 | 55.63 | -3.89% | 540,099 |
Jun 16, 2025 | 56.20 | 58.00 | 55.68 | 57.88 | 57.88 | 4.63% | 595,250 |
Jun 13, 2025 | 56.06 | 56.93 | 55.03 | 55.32 | 55.32 | -3.20% | 455,393 |
Jun 12, 2025 | 57.35 | 57.76 | 56.55 | 57.15 | 57.15 | -0.30% | 753,610 |
Jun 11, 2025 | 56.61 | 57.37 | 56.19 | 57.32 | 57.32 | 1.24% | 604,216 |
Jun 10, 2025 | 55.99 | 57.30 | 55.36 | 56.62 | 56.62 | 1.42% | 352,109 |
Jun 9, 2025 | 57.00 | 57.50 | 55.81 | 55.83 | 55.83 | -1.38% | 385,327 |
Jun 6, 2025 | 57.45 | 58.00 | 56.36 | 56.61 | 56.61 | 0.51% | 552,088 |
Jun 5, 2025 | 54.80 | 56.95 | 54.03 | 56.32 | 56.32 | 2.98% | 885,052 |
Jun 4, 2025 | 54.94 | 55.40 | 54.46 | 54.69 | 54.69 | -0.35% | 459,995 |
Jun 3, 2025 | 54.34 | 55.46 | 53.88 | 54.88 | 54.88 | 0.27% | 745,639 |
Jun 2, 2025 | 55.91 | 56.11 | 54.32 | 54.73 | 54.73 | -2.21% | 553,382 |
May 30, 2025 | 57.06 | 57.48 | 55.92 | 55.97 | 55.97 | -2.57% | 745,799 |
May 29, 2025 | 57.50 | 57.51 | 56.60 | 57.44 | 57.44 | 0.68% | 411,685 |
May 28, 2025 | 57.60 | 57.94 | 56.75 | 57.05 | 57.05 | -0.85% | 429,977 |
May 27, 2025 | 56.55 | 57.60 | 56.07 | 57.54 | 57.54 | 3.28% | 510,001 |
May 23, 2025 | 55.07 | 56.01 | 55.06 | 55.71 | 55.71 | -0.87% | 352,681 |
May 22, 2025 | 55.56 | 56.34 | 54.68 | 56.20 | 56.20 | 1.10% | 492,349 |
May 21, 2025 | 55.79 | 56.57 | 55.22 | 55.59 | 55.59 | -0.98% | 494,195 |
May 20, 2025 | 55.88 | 56.54 | 55.72 | 56.14 | 56.14 | 0.16% | 324,232 |
May 19, 2025 | 55.64 | 56.16 | 55.49 | 56.05 | 56.05 | -0.30% | 420,214 |
May 16, 2025 | 55.12 | 56.36 | 54.48 | 56.22 | 56.22 | 1.96% | 975,221 |
May 15, 2025 | 54.66 | 55.55 | 54.45 | 55.14 | 55.14 | 0.71% | 550,100 |
May 14, 2025 | 54.69 | 55.50 | 54.30 | 54.75 | 54.75 | -0.76% | 531,476 |
May 13, 2025 | 55.65 | 55.82 | 54.34 | 55.17 | 55.17 | -0.88% | 428,233 |
May 12, 2025 | 55.49 | 57.33 | 54.90 | 55.66 | 55.66 | 4.36% | 612,256 |
May 9, 2025 | 52.00 | 53.51 | 51.77 | 53.34 | 53.34 | 2.51% | 593,683 |
May 8, 2025 | 51.37 | 52.78 | 50.60 | 52.03 | 52.03 | 3.25% | 484,378 |
May 7, 2025 | 50.58 | 51.42 | 50.02 | 50.39 | 50.39 | 0.24% | 518,865 |