Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
65.80
-2.81 (-4.10%)
At close: Oct 10, 2025, 4:00 PM EDT
65.79
-0.01 (-0.02%)
After-hours: Oct 10, 2025, 7:23 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68.77 | 69.00 | 65.76 | 65.80 | 65.80 | -4.10% | 3,845,229 |
| Oct 9, 2025 | 68.75 | 68.81 | 68.03 | 68.61 | 68.61 | 0.31% | 3,366,667 |
| Oct 8, 2025 | 68.32 | 68.58 | 67.59 | 68.40 | 68.40 | 0.68% | 3,072,667 |
| Oct 7, 2025 | 67.85 | 68.41 | 67.61 | 67.94 | 67.94 | 0.21% | 4,351,820 |
| Oct 6, 2025 | 67.76 | 68.22 | 67.14 | 67.80 | 67.80 | 0.21% | 3,756,059 |
| Oct 3, 2025 | 67.00 | 67.81 | 66.79 | 67.66 | 67.66 | 0.99% | 2,535,141 |
| Oct 2, 2025 | 66.48 | 67.11 | 66.24 | 67.00 | 67.00 | 0.71% | 2,971,212 |
| Oct 1, 2025 | 66.80 | 67.59 | 65.75 | 66.53 | 66.53 | -0.81% | 4,860,640 |
| Sep 30, 2025 | 66.91 | 67.61 | 66.61 | 67.07 | 67.07 | -0.01% | 4,064,510 |
| Sep 29, 2025 | 67.25 | 67.39 | 66.56 | 67.08 | 67.08 | 0.15% | 3,914,004 |
| Sep 26, 2025 | 66.72 | 67.55 | 66.20 | 66.98 | 66.98 | 0.46% | 3,177,744 |
| Sep 25, 2025 | 68.13 | 68.28 | 66.23 | 66.67 | 66.67 | -2.47% | 4,202,589 |
| Sep 24, 2025 | 67.67 | 68.87 | 67.59 | 68.36 | 68.36 | 1.02% | 4,706,337 |
| Sep 23, 2025 | 68.00 | 68.43 | 67.54 | 67.67 | 67.67 | -0.72% | 3,986,051 |
| Sep 22, 2025 | 67.01 | 68.73 | 66.74 | 68.16 | 68.16 | 1.82% | 6,726,039 |
| Sep 19, 2025 | 70.58 | 70.58 | 65.17 | 66.94 | 66.94 | -4.73% | 14,574,973 |
| Sep 18, 2025 | 70.21 | 70.41 | 69.82 | 70.26 | 70.26 | 0.33% | 3,750,461 |
| Sep 17, 2025 | 69.48 | 70.99 | 69.31 | 70.03 | 70.03 | 1.24% | 4,076,170 |
| Sep 16, 2025 | 68.83 | 69.39 | 68.46 | 69.17 | 69.17 | 0.85% | 3,731,564 |
| Sep 15, 2025 | 69.17 | 69.34 | 67.91 | 68.59 | 68.59 | -0.84% | 4,068,642 |
| Sep 12, 2025 | 70.36 | 70.54 | 69.10 | 69.17 | 69.17 | -1.96% | 4,099,275 |
| Sep 11, 2025 | 69.44 | 70.62 | 69.02 | 70.55 | 70.55 | 2.01% | 4,319,718 |
| Sep 10, 2025 | 70.58 | 70.78 | 68.89 | 69.16 | 69.16 | -2.29% | 4,308,749 |
| Sep 9, 2025 | 71.29 | 71.66 | 70.27 | 70.78 | 70.78 | -0.58% | 3,572,442 |
| Sep 8, 2025 | 71.71 | 71.77 | 69.72 | 71.19 | 71.19 | -0.88% | 5,198,827 |
| Sep 5, 2025 | 71.59 | 72.91 | 70.66 | 71.82 | 71.82 | 0.52% | 3,981,942 |
| Sep 4, 2025 | 71.82 | 71.84 | 70.37 | 71.45 | 71.45 | -0.52% | 3,575,175 |
| Sep 3, 2025 | 71.43 | 71.85 | 70.90 | 71.82 | 71.82 | 0.06% | 3,130,700 |
| Sep 2, 2025 | 71.42 | 72.38 | 71.30 | 71.78 | 71.78 | -0.65% | 3,268,371 |
| Aug 29, 2025 | 71.56 | 72.36 | 71.50 | 72.25 | 72.25 | 0.74% | 2,592,388 |
| Aug 28, 2025 | 72.48 | 72.48 | 71.58 | 71.72 | 71.72 | -0.82% | 3,330,418 |
| Aug 27, 2025 | 71.73 | 72.41 | 71.46 | 72.31 | 72.31 | 0.88% | 3,254,315 |
| Aug 26, 2025 | 72.00 | 72.66 | 71.57 | 71.68 | 71.68 | -0.67% | 4,219,770 |
| Aug 25, 2025 | 72.41 | 72.48 | 71.37 | 72.16 | 72.16 | -0.29% | 3,957,320 |
| Aug 22, 2025 | 71.57 | 73.09 | 71.38 | 72.37 | 72.37 | 1.81% | 3,582,631 |
| Aug 21, 2025 | 70.18 | 71.15 | 69.84 | 71.08 | 71.08 | 0.84% | 2,197,512 |
| Aug 20, 2025 | 70.92 | 71.70 | 70.45 | 70.49 | 70.49 | -0.52% | 3,492,851 |
| Aug 19, 2025 | 70.38 | 71.27 | 70.09 | 70.86 | 70.86 | 1.08% | 3,039,091 |
| Aug 18, 2025 | 69.56 | 70.49 | 69.45 | 70.10 | 70.10 | 0.14% | 2,339,462 |
| Aug 15, 2025 | 69.60 | 70.18 | 69.35 | 70.00 | 69.69 | 0.91% | 3,538,846 |
| Aug 14, 2025 | 70.07 | 70.22 | 69.23 | 69.37 | 69.07 | -1.49% | 2,885,736 |
| Aug 13, 2025 | 69.07 | 70.48 | 68.84 | 70.42 | 70.11 | 2.40% | 6,890,055 |
| Aug 12, 2025 | 69.20 | 69.68 | 67.95 | 68.77 | 68.47 | -0.55% | 6,105,891 |
| Aug 11, 2025 | 69.60 | 70.48 | 68.87 | 69.15 | 68.85 | -0.62% | 4,548,027 |
| Aug 8, 2025 | 69.18 | 69.90 | 68.89 | 69.58 | 69.27 | 0.67% | 2,770,893 |
| Aug 7, 2025 | 71.31 | 71.87 | 68.76 | 69.12 | 68.82 | -2.50% | 5,065,614 |
| Aug 6, 2025 | 70.29 | 71.10 | 69.83 | 70.89 | 70.58 | 1.42% | 4,801,105 |
| Aug 5, 2025 | 71.26 | 71.38 | 69.76 | 69.90 | 69.59 | -1.91% | 5,368,986 |
| Aug 4, 2025 | 71.12 | 71.77 | 70.88 | 71.26 | 70.95 | 0.95% | 5,344,721 |
| Aug 1, 2025 | 71.46 | 72.27 | 70.01 | 70.59 | 70.28 | -1.63% | 5,356,613 |