CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	83.55	85.94	83.51	85.77	85.77	1.97%	3,401,407
Jan 7, 2026	84.50	85.09	83.87	84.11	84.11	-0.60%	2,989,593
Jan 6, 2026	81.21	84.84	81.21	84.62	84.62	3.66%	4,528,091
Jan 5, 2026	81.21	82.73	81.00	81.63	81.63	0.43%	3,543,431
Jan 2, 2026	82.99	83.29	80.52	81.28	81.28	-2.07%	3,182,849
Dec 31, 2025	84.14	84.44	82.93	83.00	83.00	-1.35%	2,440,526
Dec 30, 2025	84.54	84.85	84.09	84.14	84.14	-1.01%	2,707,124
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%	1,600,800
Dec 24, 2025	85.00	85.50	84.89	85.42	85.42	0.28%	1,638,033
Dec 23, 2025	85.05	85.37	84.60	85.18	85.18	-0.04%	2,543,357
Dec 22, 2025	85.22	85.44	84.69	85.21	85.21	-0.23%	3,082,481
Dec 19, 2025	83.59	86.94	83.54	85.41	85.41	1.97%	16,363,206
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	-	8,223,015
Dec 16, 2025	84.14	84.48	82.93	83.63	83.63	-0.50%	5,367,894
Dec 15, 2025	84.47	84.71	81.84	84.05	84.05	0.13%	5,569,311
Dec 12, 2025	83.96	84.03	83.09	83.94	83.94	0.14%	4,345,199
Dec 11, 2025	83.04	84.24	82.42	83.82	83.82	0.72%	4,008,285
Dec 10, 2025	79.43	83.56	79.43	83.22	83.22	2.80%	5,338,194
Dec 9, 2025	80.71	81.84	80.47	80.95	80.95	0.30%	3,436,866
Dec 8, 2025	80.78	81.19	80.40	80.71	80.71	-0.01%	3,446,155
Dec 5, 2025	79.97	81.15	79.48	80.72	80.72	0.65%	3,153,638
Dec 4, 2025	79.61	80.67	79.14	80.20	80.20	1.21%	4,471,158
Dec 3, 2025	77.73	79.53	77.50	79.24	79.24	2.00%	3,541,481
Dec 2, 2025	77.60	78.24	76.59	77.69	77.69	0.34%	4,026,330
Dec 1, 2025	77.45	78.45	77.29	77.43	77.43	-0.36%	3,265,493
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
Nov 14, 2025	73.35	73.67	72.53	72.62	72.30	-1.28%	3,058,135
Nov 13, 2025	73.68	74.76	73.47	73.56	73.24	-0.86%	4,342,145
Nov 12, 2025	73.58	74.45	73.27	74.20	73.88	1.46%	4,140,290
Nov 11, 2025	72.86	73.58	72.33	73.13	72.81	0.34%	4,126,231
Nov 10, 2025	73.59	74.11	72.00	72.88	72.56	-0.44%	4,043,444
Nov 7, 2025	72.75	73.64	72.62	73.20	72.88	0.51%	5,345,005
Nov 6, 2025	74.77	75.00	71.80	72.83	72.51	-2.45%	4,863,519
Nov 5, 2025	72.74	74.91	72.74	74.66	74.33	2.54%	6,359,668
Nov 4, 2025	72.71	73.89	72.49	72.81	72.49	0.11%	6,668,964
Nov 3, 2025	72.88	73.50	71.26	72.73	72.41	-0.21%	5,537,733
Oct 31, 2025	71.95	73.41	71.17	72.88	72.56	0.96%	5,507,199
Oct 30, 2025	71.69	73.14	70.81	72.19	71.88	0.70%	7,782,861
Oct 29, 2025	75.18	75.67	71.12	71.69	71.38	5.71%	10,753,594
Oct 28, 2025	67.83	68.40	67.42	67.82	67.52	-0.34%	6,160,309