Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
61.18
-1.25 (-2.00%)
At close: Mar 12, 2026, 4:00 PM EDT
61.01
-0.17 (-0.28%)
After-hours: Mar 12, 2026, 7:57 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 61.75 | 63.10 | 61.03 | 61.18 | 61.18 | -2.00% | 5,774,081 |
| Mar 11, 2026 | 62.99 | 63.92 | 61.22 | 62.43 | 62.43 | -0.87% | 5,938,841 |
| Mar 10, 2026 | 64.55 | 64.55 | 61.77 | 62.98 | 62.98 | -2.58% | 5,528,770 |
| Mar 9, 2026 | 66.01 | 66.05 | 63.89 | 64.65 | 64.65 | -2.43% | 5,300,700 |
| Mar 6, 2026 | 65.11 | 66.39 | 64.55 | 66.26 | 66.26 | 0.73% | 4,670,648 |
| Mar 5, 2026 | 64.77 | 66.98 | 64.77 | 65.78 | 65.78 | 1.01% | 7,216,977 |
| Mar 4, 2026 | 64.17 | 65.46 | 63.92 | 65.12 | 65.12 | 1.21% | 6,290,913 |
| Mar 3, 2026 | 62.41 | 64.91 | 62.41 | 64.34 | 64.34 | 1.32% | 4,821,715 |
| Mar 2, 2026 | 63.16 | 64.16 | 62.91 | 63.50 | 63.50 | -1.44% | 4,803,324 |
| Feb 27, 2026 | 64.38 | 64.57 | 62.75 | 64.43 | 64.43 | -0.83% | 14,137,210 |
| Feb 26, 2026 | 61.80 | 65.08 | 61.80 | 64.97 | 64.97 | 5.94% | 13,124,016 |
| Feb 25, 2026 | 61.46 | 61.62 | 60.04 | 61.33 | 61.33 | 0.44% | 11,162,173 |
| Feb 24, 2026 | 61.04 | 62.70 | 60.16 | 61.06 | 61.06 | -0.11% | 7,772,494 |
| Feb 23, 2026 | 64.25 | 64.54 | 60.89 | 61.13 | 61.13 | -6.00% | 10,478,780 |
| Feb 20, 2026 | 65.09 | 66.09 | 64.16 | 65.03 | 65.03 | 0.06% | 9,641,491 |
| Feb 19, 2026 | 64.14 | 65.53 | 63.83 | 64.99 | 64.99 | -2.72% | 7,254,708 |
| Feb 18, 2026 | 64.95 | 67.14 | 64.32 | 66.81 | 66.81 | 2.50% | 6,097,736 |
| Feb 17, 2026 | 66.75 | 67.34 | 64.61 | 65.18 | 64.85 | -2.06% | 11,575,847 |
| Feb 13, 2026 | 65.89 | 67.76 | 65.49 | 66.55 | 66.21 | 1.09% | 13,054,975 |
| Feb 12, 2026 | 70.41 | 70.58 | 65.00 | 65.83 | 65.50 | -7.16% | 17,979,336 |
| Feb 11, 2026 | 74.46 | 74.86 | 70.79 | 70.91 | 70.55 | -4.91% | 10,223,643 |
| Feb 10, 2026 | 74.40 | 75.76 | 73.77 | 74.57 | 74.19 | -0.04% | 7,022,400 |
| Feb 9, 2026 | 75.69 | 76.13 | 74.06 | 74.60 | 74.22 | -3.22% | 5,499,597 |
| Feb 6, 2026 | 77.27 | 78.34 | 76.63 | 77.08 | 76.69 | 0.31% | 4,418,226 |
| Feb 5, 2026 | 76.88 | 78.35 | 75.93 | 76.84 | 76.45 | 0.17% | 7,528,439 |
| Feb 4, 2026 | 73.11 | 78.05 | 72.06 | 76.71 | 76.32 | 2.97% | 11,794,988 |
| Feb 3, 2026 | 81.21 | 81.22 | 73.20 | 74.50 | 74.12 | -10.14% | 11,398,529 |
| Feb 2, 2026 | 81.96 | 83.74 | 81.95 | 82.91 | 82.49 | 1.04% | 4,051,188 |
| Jan 30, 2026 | 81.97 | 82.39 | 81.43 | 82.06 | 81.64 | -0.47% | 4,608,256 |
| Jan 29, 2026 | 83.42 | 84.00 | 81.64 | 82.45 | 82.03 | -1.02% | 4,801,359 |
| Jan 28, 2026 | 84.65 | 85.11 | 83.16 | 83.30 | 82.88 | -1.59% | 4,031,009 |
| Jan 27, 2026 | 85.40 | 85.65 | 83.33 | 84.65 | 84.22 | -1.12% | 5,049,528 |
| Jan 26, 2026 | 85.41 | 85.93 | 84.76 | 85.61 | 85.18 | 1.70% | 3,011,346 |
| Jan 23, 2026 | 84.62 | 85.33 | 84.13 | 84.18 | 83.75 | -0.51% | 3,779,043 |
| Jan 22, 2026 | 84.47 | 85.74 | 84.15 | 84.61 | 84.18 | 0.69% | 4,076,223 |
| Jan 21, 2026 | 82.89 | 84.78 | 82.84 | 84.03 | 83.60 | 2.21% | 4,396,896 |
| Jan 20, 2026 | 83.88 | 84.18 | 82.03 | 82.21 | 81.79 | -2.99% | 6,287,147 |
| Jan 16, 2026 | 85.10 | 85.45 | 84.07 | 84.74 | 84.31 | -0.09% | 10,220,684 |
| Jan 15, 2026 | 86.44 | 86.56 | 83.97 | 84.82 | 84.39 | -2.17% | 6,120,643 |
| Jan 14, 2026 | 84.70 | 87.03 | 84.40 | 86.70 | 86.26 | 2.64% | 5,301,746 |
| Jan 13, 2026 | 85.24 | 85.78 | 83.80 | 84.47 | 84.04 | -0.89% | 4,526,350 |
| Jan 12, 2026 | 84.42 | 85.64 | 84.25 | 85.23 | 84.80 | -0.04% | 3,759,947 |
| Jan 9, 2026 | 85.76 | 86.17 | 84.92 | 85.26 | 84.83 | -0.59% | 3,235,957 |
| Jan 8, 2026 | 83.55 | 85.94 | 83.51 | 85.77 | 85.34 | 1.97% | 3,401,480 |
| Jan 7, 2026 | 84.50 | 85.09 | 83.87 | 84.11 | 83.68 | -0.60% | 2,989,946 |
| Jan 6, 2026 | 81.21 | 84.84 | 81.21 | 84.62 | 84.19 | 3.66% | 4,915,362 |
| Jan 5, 2026 | 81.21 | 82.73 | 81.00 | 81.63 | 81.22 | 0.43% | 3,569,952 |
| Jan 2, 2026 | 82.99 | 83.29 | 80.52 | 81.28 | 80.87 | -2.07% | 3,219,660 |
| Dec 31, 2025 | 84.14 | 84.44 | 82.93 | 83.00 | 82.58 | -1.35% | 2,501,888 |
| Dec 30, 2025 | 84.54 | 84.85 | 84.09 | 84.14 | 83.71 | -1.01% | 2,723,243 |