Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
72.35
+0.67 (0.93%)
Aug 27, 2025, 3:43 PM - Market open
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 71.73 | 72.30 | 71.46 | 72.12 | - | 0.61% | 955,554 |
| 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 |
| Jul 31, 2025 | 73.36 | 75.00 | 71.49 | 71.76 | 71.44 | -2.41% | 10,133,825 |
| Jul 30, 2025 | 75.00 | 75.74 | 73.11 | 73.53 | 73.21 | -1.84% | 5,283,707 |
| Jul 29, 2025 | 75.79 | 75.97 | 74.84 | 74.91 | 74.58 | -0.68% | 5,895,813 |
| Jul 28, 2025 | 76.67 | 76.80 | 75.27 | 75.42 | 75.09 | -1.63% | 3,184,397 |
| Jul 25, 2025 | 76.92 | 76.92 | 76.06 | 76.67 | 76.33 | -0.08% | 2,549,982 |
| Jul 24, 2025 | 76.92 | 76.92 | 75.66 | 76.73 | 76.39 | -0.60% | 4,499,341 |
| Jul 23, 2025 | 77.00 | 77.58 | 76.87 | 77.19 | 76.85 | 0.51% | 2,508,778 |
| Jul 22, 2025 | 75.66 | 76.90 | 75.39 | 76.80 | 76.46 | 1.83% | 2,738,914 |
| Jul 21, 2025 | 76.06 | 76.11 | 75.33 | 75.42 | 75.09 | -0.34% | 1,973,481 |
| Jul 18, 2025 | 77.00 | 77.00 | 75.19 | 75.68 | 75.35 | 0.16% | 4,901,787 |
| Jul 17, 2025 | 75.49 | 75.59 | 74.76 | 75.56 | 75.23 | 0.98% | 3,831,113 |
| Jul 16, 2025 | 74.46 | 75.05 | 73.96 | 74.83 | 74.50 | 0.70% | 2,939,304 |
| Jul 15, 2025 | 75.42 | 75.78 | 74.29 | 74.31 | 73.98 | -1.43% | 2,481,868 |
| Jul 14, 2025 | 75.31 | 75.89 | 74.89 | 75.39 | 75.06 | 0.04% | 2,598,363 |
| Jul 11, 2025 | 76.19 | 76.51 | 75.29 | 75.36 | 75.03 | -1.79% | 2,673,338 |
| Jul 10, 2025 | 79.26 | 79.45 | 76.41 | 76.73 | 76.39 | -4.03% | 4,752,287 |
| Jul 9, 2025 | 80.90 | 81.04 | 79.40 | 79.95 | 79.60 | -0.94% | 1,935,957 |
| Jul 8, 2025 | 80.65 | 81.48 | 80.35 | 80.71 | 80.36 | 0.31% | 1,965,829 |
| Jul 7, 2025 | 80.93 | 81.61 | 80.20 | 80.46 | 80.11 | -0.64% | 2,091,380 |
| Jul 3, 2025 | 80.46 | 81.32 | 80.02 | 80.98 | 80.62 | 0.91% | 1,777,059 |
| Jul 2, 2025 | 80.30 | 80.53 | 79.31 | 80.25 | 79.90 | -0.24% | 3,594,600 |
| Jul 1, 2025 | 78.03 | 80.79 | 77.88 | 80.44 | 80.09 | 3.09% | 4,900,490 |
| Jun 30, 2025 | 77.79 | 78.32 | 77.56 | 78.03 | 77.69 | 0.37% | 2,704,652 |
| Jun 27, 2025 | 77.59 | 78.20 | 76.89 | 77.74 | 77.40 | 0.19% | 3,968,900 |
| Jun 26, 2025 | 77.39 | 77.95 | 77.13 | 77.59 | 77.25 | 0.79% | 2,957,023 |
| Jun 25, 2025 | 77.82 | 78.09 | 76.80 | 76.98 | 76.64 | -0.79% | 2,314,260 |
| Jun 24, 2025 | 77.35 | 77.72 | 76.79 | 77.59 | 77.25 | 1.13% | 4,588,468 |
| Jun 23, 2025 | 75.80 | 76.78 | 75.41 | 76.72 | 76.38 | 1.66% | 4,741,532 |
| Jun 20, 2025 | 79.19 | 79.19 | 75.25 | 75.47 | 75.14 | -4.64% | 11,686,498 |
| Jun 18, 2025 | 79.85 | 79.91 | 78.85 | 79.14 | 78.79 | -0.72% | 2,915,885 |
| Jun 17, 2025 | 79.88 | 80.60 | 79.55 | 79.71 | 79.36 | -0.55% | 2,798,625 |