Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
79.23
-0.26 (-0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 78.78 | 80.27 | 78.33 | 79.23 | 79.23 | -0.33% | 5,808,604 |
| Dec 19, 2024 | 78.64 | 80.08 | 78.64 | 79.49 | 79.49 | 1.57% | 3,391,375 |
| Dec 18, 2024 | 80.68 | 81.71 | 78.24 | 78.26 | 78.26 | -3.42% | 2,771,837 |
| Dec 17, 2024 | 81.32 | 82.46 | 80.87 | 81.03 | 81.03 | 0.41% | 3,368,519 |
| Dec 16, 2024 | 80.34 | 80.97 | 79.85 | 80.70 | 80.70 | 0.80% | 2,587,124 |
| Dec 13, 2024 | 80.05 | 80.65 | 79.49 | 80.06 | 80.06 | -0.39% | 2,698,700 |
| Dec 12, 2024 | 81.07 | 81.60 | 80.33 | 80.37 | 80.37 | -1.08% | 1,869,410 |
| Dec 11, 2024 | 80.59 | 81.82 | 80.32 | 81.25 | 81.25 | 1.49% | 2,150,620 |
| Dec 10, 2024 | 80.15 | 80.84 | 79.38 | 80.06 | 80.06 | -0.72% | 2,456,741 |
| Dec 9, 2024 | 81.00 | 81.49 | 80.50 | 80.64 | 80.64 | -0.63% | 2,639,593 |
| Dec 6, 2024 | 81.23 | 81.40 | 80.86 | 81.15 | 81.15 | 0.52% | 2,657,043 |
| Dec 5, 2024 | 80.26 | 80.92 | 80.13 | 80.73 | 80.73 | 0.19% | 1,823,000 |
| Dec 4, 2024 | 80.40 | 80.82 | 80.20 | 80.58 | 80.58 | 0.75% | 1,914,806 |
| Dec 3, 2024 | 80.19 | 80.58 | 79.60 | 79.98 | 79.98 | -1.04% | 2,372,616 |
| Dec 2, 2024 | 80.19 | 81.02 | 79.97 | 80.82 | 80.82 | 0.41% | 2,984,028 |
| Nov 29, 2024 | 80.62 | 80.98 | 80.21 | 80.49 | 80.49 | -0.32% | 1,399,500 |
| Nov 27, 2024 | 80.86 | 80.98 | 80.01 | 80.75 | 80.75 | -0.38% | 1,456,422 |
| Nov 26, 2024 | 80.74 | 81.16 | 79.71 | 81.06 | 81.06 | 0.53% | 2,828,900 |
| Nov 25, 2024 | 80.30 | 80.82 | 80.02 | 80.63 | 80.63 | 1.37% | 3,074,258 |
| Nov 22, 2024 | 78.93 | 80.03 | 78.76 | 79.54 | 79.54 | 0.86% | 2,720,800 |
| Nov 21, 2024 | 77.80 | 79.05 | 77.39 | 78.86 | 78.86 | 1.66% | 5,436,374 |
| Nov 20, 2024 | 76.17 | 77.60 | 76.13 | 77.57 | 77.57 | 1.64% | 4,883,308 |
| Nov 19, 2024 | 75.90 | 76.63 | 75.16 | 76.32 | 76.32 | -0.72% | 5,078,800 |
| Nov 18, 2024 | 77.22 | 77.85 | 76.83 | 76.87 | 76.57 | -0.31% | 4,412,625 |
| Nov 15, 2024 | 80.50 | 80.52 | 77.08 | 77.11 | 76.81 | -4.53% | 5,411,813 |
| Nov 14, 2024 | 81.94 | 82.27 | 80.66 | 80.77 | 80.45 | -1.88% | 3,264,900 |
| Nov 13, 2024 | 81.67 | 82.41 | 81.27 | 82.32 | 82.00 | 0.71% | 4,839,100 |
| Nov 12, 2024 | 81.47 | 81.93 | 81.26 | 81.74 | 81.42 | 0.29% | 1,910,657 |
| Nov 11, 2024 | 80.57 | 82.19 | 80.55 | 81.50 | 81.18 | 1.48% | 1,947,106 |
| Nov 8, 2024 | 81.36 | 81.75 | 80.15 | 80.31 | 80.00 | -1.29% | 3,994,400 |
| Nov 7, 2024 | 79.50 | 81.53 | 79.40 | 81.36 | 81.04 | 2.47% | 5,172,875 |
| Nov 6, 2024 | 78.02 | 79.43 | 77.48 | 79.40 | 79.09 | 5.32% | 4,233,001 |
| Nov 5, 2024 | 75.08 | 76.07 | 74.92 | 75.39 | 75.10 | 0.65% | 2,671,464 |
| Nov 4, 2024 | 74.46 | 75.30 | 74.28 | 74.90 | 74.61 | 0.39% | 4,665,100 |
| Nov 1, 2024 | 74.39 | 74.91 | 73.11 | 74.61 | 74.32 | 0.03% | 4,101,237 |
| Oct 31, 2024 | 77.83 | 78.00 | 74.57 | 74.59 | 74.30 | 0.32% | 6,074,400 |
| Oct 30, 2024 | 74.78 | 75.40 | 74.27 | 74.35 | 74.06 | -1.55% | 3,266,602 |
| Oct 29, 2024 | 74.86 | 75.93 | 74.56 | 75.52 | 75.23 | 0.72% | 4,021,036 |
| Oct 28, 2024 | 75.41 | 75.85 | 74.83 | 74.98 | 74.69 | 0.21% | 3,441,501 |
| Oct 25, 2024 | 75.19 | 75.53 | 74.63 | 74.82 | 74.53 | -0.05% | 4,909,115 |
| Oct 24, 2024 | 76.23 | 76.42 | 74.69 | 74.86 | 74.57 | -1.59% | 6,106,700 |
| Oct 23, 2024 | 75.64 | 76.25 | 75.41 | 76.07 | 75.77 | 0.33% | 2,083,700 |
| Oct 22, 2024 | 76.63 | 76.76 | 75.66 | 75.82 | 75.52 | -1.37% | 1,866,621 |
| Oct 21, 2024 | 77.76 | 77.97 | 76.76 | 76.87 | 76.57 | -1.45% | 1,884,362 |
| Oct 18, 2024 | 77.74 | 78.05 | 77.34 | 78.00 | 77.70 | 0.33% | 3,058,500 |
| Oct 17, 2024 | 77.61 | 78.00 | 76.88 | 77.74 | 77.44 | 0.18% | 2,012,500 |
| Oct 16, 2024 | 77.48 | 77.81 | 77.27 | 77.60 | 77.30 | 0.28% | 2,351,982 |
| Oct 15, 2024 | 76.94 | 77.72 | 76.65 | 77.38 | 77.08 | 0.79% | 3,863,700 |
| Oct 14, 2024 | 76.14 | 76.83 | 75.99 | 76.77 | 76.47 | 1.09% | 2,025,073 |
| Oct 11, 2024 | 74.58 | 76.08 | 74.54 | 75.94 | 75.64 | 1.93% | 2,800,338 |
| Oct 10, 2024 | 76.26 | 76.32 | 74.27 | 74.50 | 74.21 | -2.99% | 3,545,350 |
| Oct 9, 2024 | 76.08 | 76.97 | 76.08 | 76.80 | 76.50 | 0.88% | 1,420,102 |
| Oct 8, 2024 | 76.19 | 76.49 | 75.39 | 76.13 | 75.83 | 0.17% | 2,756,900 |
| Oct 7, 2024 | 76.77 | 76.82 | 75.76 | 76.00 | 75.70 | -1.48% | 1,585,000 |
| Oct 4, 2024 | 77.27 | 77.75 | 76.63 | 77.14 | 76.84 | 0.80% | 1,528,500 |
| Oct 3, 2024 | 76.48 | 76.80 | 76.02 | 76.53 | 76.23 | -0.30% | 2,587,300 |
| Oct 2, 2024 | 75.79 | 76.86 | 75.61 | 76.76 | 76.46 | 0.88% | 3,571,139 |
| Oct 1, 2024 | 77.15 | 77.40 | 75.74 | 76.09 | 75.79 | -1.41% | 2,356,600 |
| Sep 30, 2024 | 77.00 | 77.30 | 76.20 | 77.18 | 76.88 | 0.38% | 2,665,726 |
| Sep 27, 2024 | 77.47 | 77.61 | 76.68 | 76.89 | 76.59 | -0.40% | 4,426,160 |
| Sep 26, 2024 | 77.23 | 77.56 | 76.80 | 77.20 | 76.90 | 2.21% | 3,626,619 |
| Sep 25, 2024 | 75.83 | 76.44 | 75.45 | 75.53 | 75.24 | -0.67% | 1,766,934 |
| Sep 24, 2024 | 76.23 | 76.57 | 76.01 | 76.04 | 75.74 | -0.11% | 2,670,540 |
| Sep 23, 2024 | 75.78 | 76.17 | 75.27 | 76.12 | 75.82 | 0.63% | 6,565,607 |
| Sep 20, 2024 | 75.22 | 75.65 | 74.79 | 75.64 | 75.34 | 0.59% | 5,605,193 |
| Sep 19, 2024 | 76.33 | 76.53 | 75.04 | 75.20 | 74.91 | -0.20% | 3,083,580 |
| Sep 18, 2024 | 75.86 | 76.27 | 75.19 | 75.35 | 75.06 | -1.14% | 2,043,847 |
| Sep 17, 2024 | 78.12 | 78.27 | 75.83 | 76.22 | 75.92 | -2.12% | 2,578,828 |
| Sep 16, 2024 | 77.53 | 77.91 | 77.05 | 77.87 | 77.57 | 0.85% | 1,946,368 |
| Sep 13, 2024 | 76.55 | 77.31 | 76.53 | 77.21 | 76.91 | 1.18% | 2,371,701 |
| Sep 12, 2024 | 76.44 | 76.73 | 75.55 | 76.31 | 76.01 | 0.01% | 1,996,631 |
| Sep 11, 2024 | 76.35 | 76.41 | 74.76 | 76.30 | 76.00 | -0.33% | 2,580,400 |
| Sep 10, 2024 | 76.53 | 76.65 | 75.92 | 76.55 | 76.25 | 0.55% | 1,928,215 |
| Sep 9, 2024 | 76.25 | 76.75 | 76.08 | 76.13 | 75.83 | 0.38% | 3,161,532 |
| Sep 6, 2024 | 77.00 | 77.51 | 75.73 | 75.84 | 75.54 | -1.20% | 2,510,411 |
| Sep 5, 2024 | 77.32 | 77.34 | 76.55 | 76.76 | 76.46 | -0.72% | 2,774,500 |
| Sep 4, 2024 | 76.64 | 77.52 | 76.50 | 77.32 | 77.02 | 0.72% | 2,491,480 |
| Sep 3, 2024 | 77.27 | 78.05 | 76.40 | 76.77 | 76.47 | -1.29% | 3,506,800 |
| Aug 30, 2024 | 77.39 | 77.87 | 77.03 | 77.77 | 77.47 | 0.82% | 3,383,221 |
| Aug 29, 2024 | 77.18 | 77.53 | 76.40 | 77.14 | 76.84 | 0.35% | 3,347,734 |
| Aug 28, 2024 | 77.29 | 78.17 | 76.68 | 76.87 | 76.57 | -0.36% | 1,990,300 |
| Aug 27, 2024 | 76.64 | 77.18 | 76.50 | 77.15 | 76.85 | 0.44% | 4,533,900 |
| Aug 26, 2024 | 77.13 | 77.45 | 76.69 | 76.81 | 76.51 | 0.17% | 2,483,339 |
| Aug 23, 2024 | 76.62 | 76.96 | 76.21 | 76.68 | 76.38 | 0.54% | 1,719,600 |
| Aug 22, 2024 | 76.62 | 76.93 | 76.15 | 76.27 | 75.97 | -0.46% | 1,910,800 |
| Aug 21, 2024 | 75.78 | 76.72 | 75.59 | 76.62 | 76.32 | 1.54% | 3,225,140 |
| Aug 20, 2024 | 75.70 | 75.99 | 75.35 | 75.46 | 75.17 | -0.70% | 1,686,400 |
| Aug 19, 2024 | 75.86 | 76.49 | 75.74 | 75.99 | 75.39 | 0.17% | 2,155,300 |
| Aug 16, 2024 | 75.64 | 75.88 | 75.08 | 75.86 | 75.27 | 0.52% | 2,193,733 |
| Aug 15, 2024 | 75.00 | 75.73 | 74.69 | 75.47 | 74.88 | 1.47% | 2,601,763 |
| Aug 14, 2024 | 73.86 | 74.60 | 73.86 | 74.38 | 73.80 | 0.15% | 1,622,806 |
| Aug 13, 2024 | 73.34 | 74.39 | 73.34 | 74.27 | 73.69 | 1.54% | 2,458,504 |
| Aug 12, 2024 | 74.41 | 74.62 | 73.10 | 73.14 | 72.57 | -1.72% | 3,853,340 |
| Aug 9, 2024 | 73.73 | 74.58 | 73.21 | 74.42 | 73.84 | 0.94% | 7,783,400 |
| Aug 8, 2024 | 73.07 | 74.25 | 73.07 | 73.73 | 73.15 | 0.77% | 3,796,626 |
| Aug 7, 2024 | 73.68 | 74.39 | 73.10 | 73.17 | 72.60 | 0.72% | 3,887,825 |
| Aug 6, 2024 | 71.96 | 73.92 | 71.79 | 72.65 | 72.08 | 1.28% | 2,664,634 |
| Aug 5, 2024 | 73.19 | 73.69 | 71.55 | 71.73 | 71.17 | -3.07% | 5,956,500 |
| Aug 2, 2024 | 76.11 | 76.11 | 73.63 | 74.00 | 73.42 | -3.03% | 4,043,723 |
| Aug 1, 2024 | 78.00 | 80.27 | 75.40 | 76.31 | 75.71 | 0.83% | 6,668,084 |