Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
77.74
-0.17 (-0.22%)
May 6, 2025, 4:00 PM EDT - Market closed
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 77.12 | 78.24 | 76.75 | 77.64 | 77.64 | -0.35% | 2,491,921 |
| May 5, 2025 | 77.37 | 78.75 | 77.35 | 77.91 | 77.91 | 0.27% | 3,028,673 |
| May 2, 2025 | 76.29 | 77.84 | 76.09 | 77.70 | 77.70 | 3.28% | 5,330,494 |
| May 1, 2025 | 76.71 | 77.47 | 75.15 | 75.23 | 75.23 | 2.26% | 7,356,545 |
| Apr 30, 2025 | 72.56 | 73.75 | 71.80 | 73.57 | 73.57 | 0.38% | 4,769,108 |
| Apr 29, 2025 | 72.11 | 73.83 | 71.86 | 73.29 | 73.29 | 0.98% | 3,471,076 |
| Apr 28, 2025 | 72.06 | 73.34 | 71.72 | 72.58 | 72.58 | 0.57% | 3,363,998 |
| Apr 25, 2025 | 71.83 | 72.47 | 71.50 | 72.17 | 72.17 | 0.07% | 2,906,588 |
| Apr 24, 2025 | 70.72 | 72.33 | 70.69 | 72.12 | 72.12 | 1.53% | 4,130,320 |
| Apr 23, 2025 | 71.33 | 72.86 | 70.72 | 71.03 | 71.03 | 1.86% | 4,969,964 |
| Apr 22, 2025 | 68.95 | 69.82 | 68.70 | 69.73 | 69.73 | 2.45% | 2,880,991 |
| Apr 21, 2025 | 69.32 | 69.32 | 67.18 | 68.06 | 68.06 | -1.99% | 2,214,663 |
| Apr 17, 2025 | 70.25 | 70.25 | 69.17 | 69.44 | 69.44 | -0.81% | 3,091,360 |
| Apr 16, 2025 | 70.34 | 71.73 | 69.59 | 70.01 | 70.01 | -1.75% | 3,164,255 |
| Apr 15, 2025 | 70.99 | 71.57 | 70.76 | 71.26 | 71.26 | 0.64% | 5,622,890 |
| Apr 14, 2025 | 71.15 | 71.92 | 70.07 | 70.81 | 70.81 | 0.91% | 2,623,174 |
| Apr 11, 2025 | 69.52 | 70.35 | 67.86 | 70.17 | 70.17 | 0.96% | 3,195,183 |
| Apr 10, 2025 | 71.32 | 71.78 | 67.83 | 69.50 | 69.50 | -4.65% | 4,617,376 |
| Apr 9, 2025 | 65.98 | 73.21 | 65.64 | 72.89 | 72.89 | 9.66% | 7,073,497 |
| Apr 8, 2025 | 68.50 | 69.25 | 65.66 | 66.47 | 66.47 | -1.35% | 4,740,512 |
| Apr 7, 2025 | 67.00 | 69.57 | 65.52 | 67.38 | 67.38 | -1.98% | 8,399,205 |
| Apr 4, 2025 | 72.03 | 72.75 | 68.56 | 68.74 | 68.74 | -6.18% | 6,161,708 |
| Apr 3, 2025 | 75.00 | 75.65 | 73.09 | 73.27 | 73.27 | -4.51% | 3,836,124 |
| Apr 2, 2025 | 75.69 | 77.01 | 75.69 | 76.73 | 76.73 | 0.37% | 2,550,124 |
| Apr 1, 2025 | 76.37 | 76.88 | 75.75 | 76.45 | 76.45 | -0.07% | 3,152,607 |
| Mar 31, 2025 | 75.25 | 76.72 | 75.24 | 76.50 | 76.50 | 0.79% | 3,590,444 |
| Mar 28, 2025 | 77.67 | 77.99 | 75.55 | 75.90 | 75.90 | -2.17% | 3,781,781 |
| Mar 27, 2025 | 77.81 | 78.18 | 77.24 | 77.58 | 77.58 | -0.35% | 3,251,596 |
| Mar 26, 2025 | 78.55 | 79.39 | 77.67 | 77.85 | 77.85 | -1.23% | 3,833,172 |
| Mar 25, 2025 | 78.55 | 80.52 | 78.47 | 78.82 | 78.82 | 1.13% | 5,215,030 |
| Mar 24, 2025 | 77.29 | 78.03 | 76.87 | 77.94 | 77.94 | 1.99% | 4,603,728 |
| Mar 21, 2025 | 76.41 | 76.95 | 75.50 | 76.42 | 76.42 | -1.02% | 9,505,345 |
| Mar 20, 2025 | 78.05 | 78.25 | 76.28 | 77.21 | 77.21 | -3.08% | 5,402,213 |
| Mar 19, 2025 | 79.84 | 80.26 | 79.13 | 79.66 | 79.66 | 0.10% | 3,561,988 |
| Mar 18, 2025 | 80.00 | 80.00 | 78.79 | 79.58 | 79.58 | -0.55% | 2,584,212 |
| Mar 17, 2025 | 78.99 | 80.53 | 78.77 | 80.02 | 80.02 | 1.14% | 2,862,475 |
| Mar 14, 2025 | 78.95 | 79.26 | 78.10 | 79.12 | 79.12 | 1.00% | 3,753,975 |
| Mar 13, 2025 | 79.38 | 79.65 | 77.79 | 78.34 | 78.34 | -1.45% | 3,601,145 |
| Mar 12, 2025 | 82.06 | 82.19 | 79.14 | 79.50 | 79.50 | -3.61% | 4,800,996 |
| Mar 11, 2025 | 83.53 | 83.78 | 81.90 | 82.47 | 82.47 | -1.82% | 4,363,581 |
| Mar 10, 2025 | 83.41 | 87.03 | 83.03 | 84.00 | 84.00 | 0.93% | 9,930,012 |
| Mar 7, 2025 | 82.66 | 83.59 | 81.60 | 83.23 | 83.23 | -0.39% | 5,747,969 |
| Mar 6, 2025 | 84.04 | 84.14 | 82.71 | 83.56 | 83.56 | -0.86% | 3,732,893 |
| Mar 5, 2025 | 83.50 | 84.61 | 83.15 | 84.29 | 84.29 | 0.65% | 3,245,211 |
| Mar 4, 2025 | 83.48 | 84.50 | 82.63 | 83.74 | 83.74 | 0.28% | 5,145,463 |
| Mar 3, 2025 | 83.84 | 84.34 | 82.95 | 83.51 | 83.51 | 0.22% | 3,099,502 |
| Feb 28, 2025 | 84.24 | 84.45 | 82.34 | 83.33 | 83.33 | -0.79% | 5,554,414 |
| Feb 27, 2025 | 84.20 | 84.90 | 83.92 | 83.99 | 83.99 | -0.19% | 4,637,229 |
| Feb 26, 2025 | 84.60 | 85.17 | 83.93 | 84.15 | 84.15 | -0.81% | 2,622,312 |
| Feb 25, 2025 | 84.34 | 85.10 | 83.88 | 84.84 | 84.84 | 0.34% | 3,506,863 |