Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
74.31
-1.08 (-1.43%)
At close: Jul 15, 2025, 4:00 PM
74.20
-0.11 (-0.15%)
After-hours: Jul 15, 2025, 7:22 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 75.42 | 75.78 | 74.29 | 74.31 | 74.31 | -1.43% | 2,481,868 |
| Jul 14, 2025 | 75.31 | 75.89 | 74.89 | 75.39 | 75.39 | 0.04% | 2,598,363 |
| Jul 11, 2025 | 76.19 | 76.51 | 75.29 | 75.36 | 75.36 | -1.79% | 2,673,338 |
| Jul 10, 2025 | 79.26 | 79.45 | 76.41 | 76.73 | 76.73 | -4.03% | 4,752,287 |
| Jul 9, 2025 | 80.90 | 81.04 | 79.40 | 79.95 | 79.95 | -0.94% | 1,935,957 |
| Jul 8, 2025 | 80.65 | 81.48 | 80.35 | 80.71 | 80.71 | 0.31% | 1,965,829 |
| Jul 7, 2025 | 80.93 | 81.61 | 80.20 | 80.46 | 80.46 | -0.64% | 2,091,380 |
| Jul 3, 2025 | 80.46 | 81.32 | 80.02 | 80.98 | 80.98 | 0.91% | 1,777,059 |
| Jul 2, 2025 | 80.30 | 80.53 | 79.31 | 80.25 | 80.25 | -0.24% | 3,594,600 |
| Jul 1, 2025 | 78.03 | 80.79 | 77.88 | 80.44 | 80.44 | 3.09% | 4,900,490 |
| Jun 30, 2025 | 77.79 | 78.32 | 77.56 | 78.03 | 78.03 | 0.37% | 2,704,652 |
| Jun 27, 2025 | 77.59 | 78.20 | 76.89 | 77.74 | 77.74 | 0.19% | 3,968,900 |
| Jun 26, 2025 | 77.39 | 77.95 | 77.13 | 77.59 | 77.59 | 0.79% | 2,957,023 |
| Jun 25, 2025 | 77.82 | 78.09 | 76.80 | 76.98 | 76.98 | -0.79% | 2,314,260 |
| Jun 24, 2025 | 77.35 | 77.72 | 76.79 | 77.59 | 77.59 | 1.13% | 4,588,468 |
| Jun 23, 2025 | 75.80 | 76.78 | 75.41 | 76.72 | 76.72 | 1.66% | 4,741,532 |
| Jun 20, 2025 | 79.19 | 79.19 | 75.25 | 75.47 | 75.47 | -4.64% | 11,686,498 |
| Jun 18, 2025 | 79.85 | 79.91 | 78.85 | 79.14 | 79.14 | -0.72% | 2,915,885 |
| Jun 17, 2025 | 79.88 | 80.60 | 79.55 | 79.71 | 79.71 | -0.55% | 2,798,625 |
| Jun 16, 2025 | 79.35 | 80.25 | 79.35 | 80.15 | 80.15 | 1.52% | 5,398,650 |
| Jun 13, 2025 | 79.76 | 80.01 | 78.76 | 78.95 | 78.95 | -1.88% | 2,469,269 |
| Jun 12, 2025 | 80.23 | 80.75 | 79.95 | 80.46 | 80.46 | -0.24% | 1,930,377 |
| Jun 11, 2025 | 81.27 | 81.49 | 80.37 | 80.65 | 80.65 | -0.49% | 2,763,698 |
| Jun 10, 2025 | 80.61 | 81.51 | 80.61 | 81.05 | 81.05 | 0.72% | 1,851,527 |
| Jun 9, 2025 | 80.28 | 81.03 | 80.11 | 80.47 | 80.47 | 0.24% | 2,385,975 |
| Jun 6, 2025 | 80.03 | 80.47 | 79.77 | 80.28 | 80.28 | 1.21% | 2,510,415 |
| Jun 5, 2025 | 80.07 | 80.28 | 79.10 | 79.32 | 79.32 | -0.53% | 3,195,555 |
| Jun 4, 2025 | 80.30 | 80.68 | 79.74 | 79.74 | 79.74 | -0.72% | 2,106,941 |
| Jun 3, 2025 | 80.27 | 80.66 | 79.94 | 80.32 | 80.32 | 0.06% | 3,873,910 |
| Jun 2, 2025 | 80.24 | 80.33 | 79.47 | 80.27 | 80.27 | -0.89% | 3,201,966 |
| May 30, 2025 | 80.33 | 81.23 | 79.90 | 80.99 | 80.99 | 0.42% | 9,241,307 |
| May 29, 2025 | 80.82 | 81.00 | 79.91 | 80.65 | 80.65 | 0.24% | 2,837,221 |
| May 28, 2025 | 80.64 | 80.98 | 80.20 | 80.46 | 80.46 | -0.22% | 2,445,197 |
| May 27, 2025 | 80.05 | 80.82 | 79.48 | 80.64 | 80.64 | 1.92% | 2,752,715 |
| May 23, 2025 | 78.92 | 79.48 | 78.48 | 79.12 | 79.12 | -0.98% | 2,243,158 |
| May 22, 2025 | 79.88 | 80.67 | 79.25 | 79.90 | 79.90 | -0.11% | 2,917,487 |
| May 21, 2025 | 80.41 | 81.24 | 79.90 | 79.99 | 79.99 | -1.23% | 3,562,081 |
| May 20, 2025 | 81.37 | 81.63 | 80.68 | 80.99 | 80.99 | -0.71% | 2,790,109 |
| May 19, 2025 | 80.88 | 81.92 | 80.23 | 81.57 | 81.57 | 0.16% | 2,585,381 |
| May 16, 2025 | 80.47 | 81.50 | 79.52 | 81.44 | 81.13 | 0.10% | 5,603,561 |
| May 15, 2025 | 80.32 | 81.78 | 80.01 | 81.36 | 81.05 | 1.24% | 2,911,782 |
| May 14, 2025 | 80.87 | 81.06 | 80.15 | 80.36 | 80.06 | -1.12% | 2,504,368 |
| May 13, 2025 | 81.82 | 82.04 | 81.08 | 81.27 | 80.96 | -0.66% | 2,732,310 |
| May 12, 2025 | 81.44 | 81.89 | 80.60 | 81.81 | 81.50 | 3.33% | 3,264,292 |
| May 9, 2025 | 79.29 | 79.75 | 78.98 | 79.17 | 78.87 | -0.05% | 3,665,803 |
| May 8, 2025 | 78.55 | 80.03 | 78.32 | 79.21 | 78.91 | 1.64% | 2,870,544 |
| May 7, 2025 | 77.75 | 78.37 | 77.23 | 77.93 | 77.64 | 0.37% | 3,682,989 |
| May 6, 2025 | 77.12 | 78.24 | 76.75 | 77.64 | 77.35 | -0.35% | 2,491,921 |
| May 5, 2025 | 77.37 | 78.75 | 77.35 | 77.91 | 77.62 | 0.27% | 3,028,673 |
| May 2, 2025 | 76.29 | 77.84 | 76.09 | 77.70 | 77.41 | 3.28% | 5,330,494 |