Skip to main content
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
84.87
-2.67 (-3.05%)
At close: Feb 21, 2025, 4:00 PM
84.74
-0.13 (-0.15%)
After-hours: Feb 21, 2025, 6:17 PM EST

CTSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202587.5487.5484.7484.8784.87-3.05%6,331,922
Feb 20, 202588.1388.1386.9487.5487.54-1.01%2,911,176
Feb 19, 202588.2588.5287.5488.4388.43-0.38%2,759,363
Feb 18, 202589.8590.0088.0488.7788.77-2.13%7,779,098
Feb 14, 202589.8490.8289.3490.7090.381.25%4,369,977
Feb 13, 202588.3089.6387.7789.5889.271.70%2,543,236
Feb 12, 202586.9388.4086.8888.0887.770.24%2,869,763
Feb 11, 202586.7988.0686.5687.8787.561.05%3,192,571
Feb 10, 202587.0287.4586.3186.9686.660.88%4,727,723
Feb 7, 202587.2887.3585.8086.2085.90-1.02%3,909,315
Feb 6, 202584.1987.6183.3587.0986.794.17%6,345,097
Feb 5, 202581.8483.8781.8483.6083.310.07%4,785,703
Feb 4, 202582.3983.9782.3983.5483.250.77%3,640,573
Feb 3, 202581.9683.3281.4482.9082.610.35%3,389,303
Jan 31, 202582.8483.4082.4982.6182.32-0.18%2,647,764
Jan 30, 202582.0083.4781.7982.7682.471.93%4,444,109
Jan 29, 202581.0581.6980.7781.1980.910.28%1,662,775
Jan 28, 202580.7581.3780.0480.9680.68-0.20%2,555,672
Jan 27, 202579.5081.3479.3681.1280.841.34%3,127,750
Jan 24, 202579.5080.3879.4180.0579.770.46%1,257,359
Jan 23, 202579.0279.9478.4279.6879.400.80%2,182,568
Jan 22, 202578.3079.1177.8479.0578.780.76%2,562,426
Jan 21, 202578.0378.8777.5578.4578.180.82%3,385,174
Jan 17, 202578.6978.7077.2477.8177.540.49%3,580,361
Jan 16, 202577.4077.6476.2677.4377.16-0.45%2,995,064
Jan 15, 202578.0178.1476.9377.7877.510.79%2,119,644
Jan 14, 202576.5477.6576.4377.1776.900.64%2,940,931
Jan 13, 202574.9876.8074.5976.6876.411.81%3,192,125
Jan 10, 202575.2076.6275.2075.3275.06-0.92%2,985,682
Jan 8, 202575.6276.0774.7876.0275.760.53%2,407,540
Jan 7, 202575.7976.7975.2975.6275.36-0.38%1,860,354
Jan 6, 202576.2477.2275.6575.9175.65-0.62%3,248,855
Jan 3, 202576.8677.2075.7276.3876.11-0.04%2,570,720
Jan 2, 202577.4877.8676.1876.4176.14-0.64%2,196,010
Dec 31, 202477.0077.3576.3476.9076.630.20%2,039,863
Dec 30, 202478.4578.6075.6376.7576.48-3.09%3,209,168
Dec 27, 202479.2280.1278.5879.2078.92-0.86%1,962,412
Dec 26, 202479.1880.0779.0379.8979.610.50%1,639,812
Dec 24, 202478.8879.5278.6579.4979.210.62%917,247
Dec 23, 202478.7679.4378.6179.0078.73-0.29%2,526,595
Dec 20, 202478.7880.2778.3379.2378.95-0.33%5,945,875
Dec 19, 202478.6480.0878.6479.4979.211.57%3,391,375
Dec 18, 202480.6881.7178.2478.2677.99-3.42%2,771,837
Dec 17, 202481.3282.4680.8781.0380.750.41%3,368,519
Dec 16, 202480.3480.9779.8580.7080.420.80%2,587,124
Dec 13, 202480.0580.6579.4980.0679.78-0.39%2,698,680
Dec 12, 202481.0781.6080.3380.3780.09-1.08%1,869,410
Dec 11, 202480.5981.8280.3281.2580.971.49%2,150,620
Dec 10, 202480.1580.8579.3880.0679.78-0.72%2,456,741
Dec 9, 202481.0081.4980.5080.6480.36-0.62%2,639,593
Dec 6, 202481.2381.4080.8681.1580.860.51%2,657,043
Dec 5, 202480.2680.9280.1380.7380.450.19%1,822,976
Dec 4, 202480.4080.8280.2080.5880.300.75%1,914,806
Dec 3, 202480.1980.5879.6079.9879.70-1.04%2,372,616
Dec 2, 202480.1981.0279.9780.8280.540.41%2,984,028
Nov 29, 202480.6280.9880.2180.4980.21-0.32%1,399,472
Nov 27, 202480.8680.9880.0180.7580.47-0.38%1,456,422
Nov 26, 202480.7481.1679.7181.0680.780.53%2,828,873
Nov 25, 202480.3080.8280.0280.6380.351.37%3,074,258
Nov 22, 202478.9380.0378.7679.5479.260.86%2,720,763
Nov 21, 202477.8079.0577.3978.8678.591.66%5,436,374
Nov 20, 202476.1777.6076.1377.5777.301.64%4,883,308
Nov 19, 202475.9076.6375.1676.3276.05-0.72%5,078,792
Nov 18, 202477.2277.8576.8376.8776.30-0.31%4,412,625
Nov 15, 202480.5080.5277.0877.1176.54-4.53%5,411,813
Nov 14, 202481.9482.2780.6680.7780.17-1.88%3,264,884
Nov 13, 202481.6782.4181.2782.3281.710.71%4,839,091
Nov 12, 202481.4781.9381.2681.7481.140.29%1,910,657
Nov 11, 202480.5782.1980.5581.5080.901.48%1,947,106
Nov 8, 202481.3681.7580.1580.3179.72-1.29%3,994,358
Nov 7, 202479.5081.5379.4081.3680.762.47%5,172,875
Nov 6, 202478.0279.4377.4879.4078.815.32%4,233,001
Nov 5, 202475.0876.0774.9275.3974.830.65%2,671,464
Nov 4, 202474.4675.3074.2874.9074.350.39%4,665,059
Nov 1, 202474.3974.9173.1174.6174.060.03%4,101,237
Oct 31, 202477.8378.0074.5774.5974.040.32%6,074,385
Oct 30, 202474.7875.4074.2774.3573.80-1.55%3,266,602
Oct 29, 202474.8675.9374.5675.5274.960.72%4,021,036
Oct 28, 202475.4175.8574.8374.9874.430.21%3,441,501
Oct 25, 202475.1975.5374.6374.8274.27-0.05%4,909,115
Oct 24, 202476.2376.4274.6974.8674.31-1.59%6,106,696
Oct 23, 202475.6476.2575.4176.0775.510.33%2,083,667
Oct 22, 202476.6376.7675.6675.8275.26-1.37%1,866,621
Oct 21, 202477.7677.9776.7676.8776.30-1.45%1,884,362
Oct 18, 202477.7478.0577.3478.0077.420.33%3,058,473
Oct 17, 202477.6178.0076.8877.7477.170.18%2,012,468
Oct 16, 202477.4877.8177.2777.6077.030.28%2,351,982
Oct 15, 202476.9477.7276.6577.3876.810.79%3,863,690
Oct 14, 202476.1476.8375.9976.7776.201.09%2,025,073
Oct 11, 202474.5876.0874.5475.9475.381.93%2,800,338
Oct 10, 202476.2676.3274.2774.5073.95-2.99%3,545,350
Oct 9, 202476.0876.9876.0876.8076.230.88%1,420,102
Oct 8, 202476.1976.4975.3976.1375.570.17%2,756,884
Oct 7, 202476.7776.8275.7676.0075.44-1.48%1,584,986
Oct 4, 202477.2777.7576.6377.1476.570.80%1,528,463
Oct 3, 202476.4876.8076.0276.5375.97-0.30%2,587,264
Oct 2, 202475.7976.8675.6276.7676.190.88%3,571,139
Oct 1, 202477.1577.4075.7476.0975.53-1.41%2,356,561
Sep 30, 202477.0077.3076.2077.1876.610.38%2,665,726
Sep 27, 202477.4777.6176.6876.8976.32-0.40%4,426,160