Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
75.98
+3.63 (5.02%)
At close: Nov 21, 2025, 4:00 PM EST
75.98
0.00 (0.00%)
After-hours: Nov 21, 2025, 5:06 PM EST
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 72.76 | 76.67 | 72.66 | 75.98 | 75.98 | 5.02% | 7,630,000 |
| 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 |
| Oct 27, 2025 | 67.86 | 68.19 | 67.42 | 68.05 | 67.75 | 0.28% | 4,201,784 |
| Oct 24, 2025 | 68.52 | 68.84 | 67.81 | 67.86 | 67.56 | -0.25% | 4,241,963 |
| Oct 23, 2025 | 68.33 | 68.38 | 67.11 | 68.03 | 67.73 | -0.48% | 4,770,827 |
| Oct 22, 2025 | 68.74 | 69.43 | 68.33 | 68.36 | 68.06 | -0.60% | 3,555,934 |
| Oct 21, 2025 | 66.83 | 68.99 | 66.81 | 68.77 | 68.47 | 3.10% | 3,402,580 |
| Oct 20, 2025 | 66.30 | 67.11 | 66.12 | 66.70 | 66.41 | 0.94% | 2,350,358 |
| Oct 17, 2025 | 65.58 | 66.27 | 65.33 | 66.08 | 65.79 | 0.93% | 3,416,265 |
| Oct 16, 2025 | 66.95 | 66.95 | 65.15 | 65.47 | 65.18 | -1.92% | 4,004,461 |
| Oct 15, 2025 | 67.83 | 67.83 | 66.50 | 66.75 | 66.46 | -0.77% | 2,678,603 |
| Oct 14, 2025 | 65.80 | 67.69 | 65.60 | 67.27 | 66.98 | 1.40% | 4,092,322 |
| Oct 13, 2025 | 66.30 | 66.75 | 65.62 | 66.34 | 66.05 | 0.82% | 4,062,936 |
| Oct 10, 2025 | 68.77 | 69.00 | 65.76 | 65.80 | 65.51 | -4.10% | 3,851,540 |
| Oct 9, 2025 | 68.75 | 68.81 | 68.03 | 68.61 | 68.31 | 0.31% | 3,366,667 |
| Oct 8, 2025 | 68.32 | 68.58 | 67.59 | 68.40 | 68.10 | 0.68% | 3,072,667 |
| Oct 7, 2025 | 67.85 | 68.41 | 67.61 | 67.94 | 67.64 | 0.21% | 4,351,820 |
| Oct 6, 2025 | 67.76 | 68.22 | 67.14 | 67.80 | 67.50 | 0.21% | 3,756,059 |
| Oct 3, 2025 | 67.00 | 67.81 | 66.79 | 67.66 | 67.37 | 0.99% | 2,535,141 |
| Oct 2, 2025 | 66.48 | 67.11 | 66.24 | 67.00 | 66.71 | 0.71% | 2,971,212 |
| Oct 1, 2025 | 66.80 | 67.59 | 65.75 | 66.53 | 66.24 | -0.81% | 4,860,640 |
| Sep 30, 2025 | 66.91 | 67.61 | 66.61 | 67.07 | 66.78 | -0.01% | 4,064,510 |
| Sep 29, 2025 | 67.25 | 67.39 | 66.56 | 67.08 | 66.79 | 0.15% | 3,914,004 |
| Sep 26, 2025 | 66.72 | 67.55 | 66.20 | 66.98 | 66.69 | 0.46% | 3,177,744 |
| Sep 25, 2025 | 68.13 | 68.28 | 66.23 | 66.67 | 66.38 | -2.47% | 4,202,589 |
| Sep 24, 2025 | 67.67 | 68.87 | 67.59 | 68.36 | 68.06 | 1.02% | 4,706,337 |
| Sep 23, 2025 | 68.00 | 68.43 | 67.54 | 67.67 | 67.38 | -0.72% | 3,986,051 |
| Sep 22, 2025 | 67.01 | 68.73 | 66.74 | 68.16 | 67.86 | 1.82% | 6,726,039 |
| Sep 19, 2025 | 70.58 | 70.58 | 65.17 | 66.94 | 66.65 | -4.73% | 14,574,973 |
| Sep 18, 2025 | 70.21 | 70.41 | 69.82 | 70.26 | 69.95 | 0.33% | 3,750,461 |
| Sep 17, 2025 | 69.48 | 70.99 | 69.31 | 70.03 | 69.72 | 1.24% | 4,076,170 |
| Sep 16, 2025 | 68.83 | 69.39 | 68.46 | 69.17 | 68.87 | 0.85% | 3,731,564 |
| Sep 15, 2025 | 69.17 | 69.34 | 67.91 | 68.59 | 68.29 | -0.84% | 4,068,642 |