Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
82.45
-0.85 (-1.02%)
At close: Jan 29, 2026, 4:00 PM EST
82.49
+0.04 (0.05%)
After-hours: Jan 29, 2026, 5:24 PM EST
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 83.42 | 84.00 | 81.64 | 82.45 | 82.45 | -1.02% | 4,789,197 |
| Jan 28, 2026 | 84.65 | 85.11 | 83.16 | 83.30 | 83.30 | -1.59% | 4,030,828 |
| Jan 27, 2026 | 85.40 | 85.65 | 83.33 | 84.65 | 84.65 | -1.12% | 5,049,528 |
| Jan 26, 2026 | 85.41 | 85.93 | 84.76 | 85.61 | 85.61 | 1.70% | 3,011,346 |
| Jan 23, 2026 | 84.62 | 85.33 | 84.13 | 84.18 | 84.18 | -0.51% | 3,779,043 |
| Jan 22, 2026 | 84.47 | 85.74 | 84.15 | 84.61 | 84.61 | 0.69% | 4,076,223 |
| Jan 21, 2026 | 82.89 | 84.78 | 82.84 | 84.03 | 84.03 | 2.21% | 4,396,896 |
| Jan 20, 2026 | 83.88 | 84.18 | 82.03 | 82.21 | 82.21 | -2.99% | 6,287,147 |
| Jan 16, 2026 | 85.10 | 85.45 | 84.07 | 84.74 | 84.74 | -0.09% | 10,220,684 |
| Jan 15, 2026 | 86.44 | 86.56 | 83.97 | 84.82 | 84.82 | -2.17% | 6,120,643 |
| Jan 14, 2026 | 84.70 | 87.03 | 84.40 | 86.70 | 86.70 | 2.64% | 5,301,746 |
| Jan 13, 2026 | 85.24 | 85.78 | 83.80 | 84.47 | 84.47 | -0.89% | 4,526,350 |
| Jan 12, 2026 | 84.42 | 85.64 | 84.25 | 85.23 | 85.23 | -0.04% | 3,759,947 |
| Jan 9, 2026 | 85.76 | 86.17 | 84.92 | 85.26 | 85.26 | -0.59% | 3,235,957 |
| Jan 8, 2026 | 83.55 | 85.94 | 83.51 | 85.77 | 85.77 | 1.97% | 3,401,480 |
| Jan 7, 2026 | 84.50 | 85.09 | 83.87 | 84.11 | 84.11 | -0.60% | 2,989,946 |
| Jan 6, 2026 | 81.21 | 84.84 | 81.21 | 84.62 | 84.62 | 3.66% | 4,915,362 |
| Jan 5, 2026 | 81.21 | 82.73 | 81.00 | 81.63 | 81.63 | 0.43% | 3,569,952 |
| Jan 2, 2026 | 82.99 | 83.29 | 80.52 | 81.28 | 81.28 | -2.07% | 3,219,660 |
| Dec 31, 2025 | 84.14 | 84.44 | 82.93 | 83.00 | 83.00 | -1.35% | 2,501,888 |
| Dec 30, 2025 | 84.54 | 84.85 | 84.09 | 84.14 | 84.14 | -1.01% | 2,723,243 |
| Dec 29, 2025 | 85.33 | 85.77 | 84.91 | 85.00 | 85.00 | -0.67% | 3,657,598 |
| Dec 26, 2025 | 85.17 | 85.66 | 85.00 | 85.57 | 85.57 | 0.18% | 1,612,922 |
| Dec 24, 2025 | 85.00 | 85.50 | 84.89 | 85.42 | 85.42 | 0.28% | 1,687,867 |
| Dec 23, 2025 | 85.05 | 85.37 | 84.60 | 85.18 | 85.18 | -0.04% | 2,586,245 |
| Dec 22, 2025 | 85.22 | 85.44 | 84.69 | 85.21 | 85.21 | -0.23% | 3,139,713 |
| Dec 19, 2025 | 83.59 | 86.94 | 83.54 | 85.41 | 85.41 | 1.97% | 17,460,759 |
| Dec 18, 2025 | 83.64 | 84.53 | 82.56 | 83.76 | 83.76 | 0.16% | 5,767,882 |
| Dec 17, 2025 | 83.65 | 84.87 | 83.31 | 83.63 | 83.63 | - | 8,448,906 |
| Dec 16, 2025 | 84.14 | 84.48 | 82.93 | 83.63 | 83.63 | -0.50% | 6,023,176 |
| Dec 15, 2025 | 84.47 | 84.71 | 81.84 | 84.05 | 84.05 | 0.13% | 6,501,825 |
| Dec 12, 2025 | 83.96 | 84.03 | 83.09 | 83.94 | 83.94 | 0.14% | 4,405,398 |
| Dec 11, 2025 | 83.04 | 84.24 | 82.42 | 83.82 | 83.82 | 0.72% | 4,048,135 |
| Dec 10, 2025 | 79.43 | 83.56 | 79.43 | 83.22 | 83.22 | 2.80% | 5,348,378 |
| Dec 9, 2025 | 80.71 | 81.84 | 80.47 | 80.95 | 80.95 | 0.30% | 3,439,850 |
| Dec 8, 2025 | 80.78 | 81.19 | 80.40 | 80.71 | 80.71 | -0.01% | 3,512,417 |
| Dec 5, 2025 | 79.97 | 81.15 | 79.48 | 80.72 | 80.72 | 0.65% | 3,187,351 |
| Dec 4, 2025 | 79.61 | 80.67 | 79.14 | 80.20 | 80.20 | 1.21% | 4,481,607 |
| Dec 3, 2025 | 77.73 | 79.53 | 77.50 | 79.24 | 79.24 | 2.00% | 3,784,543 |
| Dec 2, 2025 | 77.60 | 78.24 | 76.59 | 77.69 | 77.69 | 0.34% | 4,292,889 |
| Dec 1, 2025 | 77.45 | 78.45 | 77.29 | 77.43 | 77.43 | -0.36% | 3,265,582 |
| Nov 28, 2025 | 77.10 | 78.00 | 76.96 | 77.71 | 77.71 | 0.86% | 1,688,963 |
| Nov 26, 2025 | 76.67 | 77.31 | 76.48 | 77.05 | 77.05 | 0.78% | 4,471,168 |
| Nov 25, 2025 | 75.23 | 76.67 | 75.21 | 76.45 | 76.45 | 2.04% | 5,440,098 |
| Nov 24, 2025 | 75.95 | 76.05 | 74.75 | 74.92 | 74.92 | -1.40% | 6,348,656 |
| Nov 21, 2025 | 72.76 | 76.67 | 72.66 | 75.98 | 75.98 | 5.02% | 7,972,971 |
| Nov 20, 2025 | 73.04 | 73.34 | 71.69 | 72.35 | 72.35 | 0.08% | 4,754,080 |
| Nov 19, 2025 | 71.97 | 72.83 | 71.72 | 72.29 | 72.29 | 0.75% | 3,802,862 |
| Nov 18, 2025 | 70.94 | 71.98 | 70.45 | 71.75 | 71.75 | 0.81% | 4,240,726 |
| Nov 17, 2025 | 72.49 | 73.06 | 71.10 | 71.17 | 70.86 | -2.00% | 3,832,063 |