Skip to main content
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
75.47
-3.67 (-4.64%)
At close: Jun 20, 2025, 4:00 PM
75.97
+0.50 (0.66%)
After-hours: Jun 20, 2025, 7:45 PM EDT

CTSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202579.1979.1975.2575.4775.47-4.64%11,686,498
Jun 18, 202579.8579.9178.8579.1479.14-0.72%2,915,885
Jun 17, 202579.8880.6079.5579.7179.71-0.55%2,798,625
Jun 16, 202579.3580.2579.3580.1580.151.52%5,398,650
Jun 13, 202579.7680.0178.7678.9578.95-1.88%2,469,269
Jun 12, 202580.2380.7579.9580.4680.46-0.24%1,930,377
Jun 11, 202581.2781.4980.3780.6580.65-0.49%2,763,698
Jun 10, 202580.6181.5180.6181.0581.050.72%1,851,527
Jun 9, 202580.2881.0380.1180.4780.470.24%2,385,975
Jun 6, 202580.0380.4779.7780.2880.281.21%2,510,415
Jun 5, 202580.0780.2879.1079.3279.32-0.53%3,195,555
Jun 4, 202580.3080.6879.7479.7479.74-0.72%2,106,941
Jun 3, 202580.2780.6679.9480.3280.320.06%3,873,910
Jun 2, 202580.2480.3379.4780.2780.27-0.89%3,201,966
May 30, 202580.3381.2379.9080.9980.990.42%9,241,307
May 29, 202580.8281.0079.9180.6580.650.24%2,837,221
May 28, 202580.6480.9880.2080.4680.46-0.22%2,445,197
May 27, 202580.0580.8279.4880.6480.641.92%2,752,715
May 23, 202578.9279.4878.4879.1279.12-0.98%2,243,158
May 22, 202579.8880.6779.2579.9079.90-0.11%2,917,487
May 21, 202580.4181.2479.9079.9979.99-1.23%3,562,081
May 20, 202581.3781.6380.6880.9980.99-0.71%2,790,109
May 19, 202580.8881.9280.2381.5781.570.16%2,585,381
May 16, 202580.4781.5079.5281.4481.130.10%5,603,561
May 15, 202580.3281.7880.0181.3681.051.24%2,911,782
May 14, 202580.8781.0680.1580.3680.06-1.12%2,504,368
May 13, 202581.8282.0481.0881.2780.96-0.66%2,732,310
May 12, 202581.4481.8980.6081.8181.503.33%3,264,292
May 9, 202579.2979.7578.9879.1778.87-0.05%3,665,803
May 8, 202578.5580.0378.3279.2178.911.64%2,870,544
May 7, 202577.7578.3777.2377.9377.640.37%3,682,989
May 6, 202577.1278.2476.7577.6477.35-0.35%2,491,921
May 5, 202577.3778.7577.3577.9177.620.27%3,028,673
May 2, 202576.2977.8476.0977.7077.413.28%5,330,494
May 1, 202576.7177.4775.1575.2374.952.26%7,356,545
Apr 30, 202572.5673.7571.8073.5773.290.38%4,769,108
Apr 29, 202572.1173.8371.8673.2973.010.98%3,471,076
Apr 28, 202572.0673.3471.7272.5872.310.57%3,363,998
Apr 25, 202571.8372.4771.5072.1771.900.07%2,906,588
Apr 24, 202570.7272.3370.6972.1271.851.53%4,130,320
Apr 23, 202571.3372.8670.7271.0370.761.86%4,969,964
Apr 22, 202568.9569.8268.7069.7369.472.45%2,880,991
Apr 21, 202569.3269.3267.1868.0667.80-1.99%2,214,663
Apr 17, 202570.2570.2569.1769.4469.18-0.81%3,091,360
Apr 16, 202570.3471.7369.5970.0169.75-1.75%3,164,255
Apr 15, 202570.9971.5770.7671.2670.990.64%5,622,890
Apr 14, 202571.1571.9270.0770.8170.540.91%2,623,174
Apr 11, 202569.5270.3567.8670.1769.900.96%3,195,183
Apr 10, 202571.3271.7867.8369.5069.24-4.65%4,617,376
Apr 9, 202565.9873.2165.6472.8972.619.66%7,073,497