Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
80.46
-0.18 (-0.22%)
At close: May 28, 2025, 4:00 PM
80.12
-0.34 (-0.42%)
After-hours: May 28, 2025, 5:27 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 80.64 | 80.98 | 80.20 | 80.46 | 80.46 | -0.22% | 2,443,477 |
| May 27, 2025 | 80.05 | 80.82 | 79.48 | 80.64 | 80.64 | 1.92% | 2,752,715 |
| May 23, 2025 | 78.92 | 79.48 | 78.48 | 79.12 | 79.12 | -0.98% | 2,243,158 |
| May 22, 2025 | 79.88 | 80.67 | 79.25 | 79.90 | 79.90 | -0.11% | 2,917,487 |
| May 21, 2025 | 80.41 | 81.24 | 79.90 | 79.99 | 79.99 | -1.23% | 3,562,081 |
| May 20, 2025 | 81.37 | 81.63 | 80.68 | 80.99 | 80.99 | -0.71% | 2,790,109 |
| May 19, 2025 | 80.88 | 81.92 | 80.23 | 81.57 | 81.57 | 0.16% | 2,585,381 |
| May 16, 2025 | 80.47 | 81.50 | 79.52 | 81.44 | 81.13 | 0.10% | 5,603,561 |
| May 15, 2025 | 80.32 | 81.78 | 80.01 | 81.36 | 81.05 | 1.24% | 2,911,782 |
| May 14, 2025 | 80.87 | 81.06 | 80.15 | 80.36 | 80.06 | -1.12% | 2,504,368 |
| May 13, 2025 | 81.82 | 82.04 | 81.08 | 81.27 | 80.96 | -0.66% | 2,732,310 |
| May 12, 2025 | 81.44 | 81.89 | 80.60 | 81.81 | 81.50 | 3.33% | 3,264,292 |
| May 9, 2025 | 79.29 | 79.75 | 78.98 | 79.17 | 78.87 | -0.05% | 3,665,803 |
| May 8, 2025 | 78.55 | 80.03 | 78.32 | 79.21 | 78.91 | 1.64% | 2,870,544 |
| May 7, 2025 | 77.75 | 78.37 | 77.23 | 77.93 | 77.64 | 0.37% | 3,682,989 |
| May 6, 2025 | 77.12 | 78.24 | 76.75 | 77.64 | 77.35 | -0.35% | 2,491,921 |
| May 5, 2025 | 77.37 | 78.75 | 77.35 | 77.91 | 77.62 | 0.27% | 3,028,673 |
| May 2, 2025 | 76.29 | 77.84 | 76.09 | 77.70 | 77.41 | 3.28% | 5,330,494 |
| May 1, 2025 | 76.71 | 77.47 | 75.15 | 75.23 | 74.95 | 2.26% | 7,356,545 |
| Apr 30, 2025 | 72.56 | 73.75 | 71.80 | 73.57 | 73.29 | 0.38% | 4,769,108 |
| Apr 29, 2025 | 72.11 | 73.83 | 71.86 | 73.29 | 73.01 | 0.98% | 3,471,076 |
| Apr 28, 2025 | 72.06 | 73.34 | 71.72 | 72.58 | 72.31 | 0.57% | 3,363,998 |
| Apr 25, 2025 | 71.83 | 72.47 | 71.50 | 72.17 | 71.90 | 0.07% | 2,906,588 |
| Apr 24, 2025 | 70.72 | 72.33 | 70.69 | 72.12 | 71.85 | 1.53% | 4,130,320 |
| Apr 23, 2025 | 71.33 | 72.86 | 70.72 | 71.03 | 70.76 | 1.86% | 4,969,964 |
| Apr 22, 2025 | 68.95 | 69.82 | 68.70 | 69.73 | 69.47 | 2.45% | 2,880,991 |
| Apr 21, 2025 | 69.32 | 69.32 | 67.18 | 68.06 | 67.80 | -1.99% | 2,214,663 |
| Apr 17, 2025 | 70.25 | 70.25 | 69.17 | 69.44 | 69.18 | -0.81% | 3,091,360 |
| Apr 16, 2025 | 70.34 | 71.73 | 69.59 | 70.01 | 69.75 | -1.75% | 3,164,255 |
| Apr 15, 2025 | 70.99 | 71.57 | 70.76 | 71.26 | 70.99 | 0.64% | 5,622,890 |
| Apr 14, 2025 | 71.15 | 71.92 | 70.07 | 70.81 | 70.54 | 0.91% | 2,623,174 |
| Apr 11, 2025 | 69.52 | 70.35 | 67.86 | 70.17 | 69.90 | 0.96% | 3,195,183 |
| Apr 10, 2025 | 71.32 | 71.78 | 67.83 | 69.50 | 69.24 | -4.65% | 4,617,376 |
| Apr 9, 2025 | 65.98 | 73.21 | 65.64 | 72.89 | 72.61 | 9.66% | 7,073,497 |
| Apr 8, 2025 | 68.50 | 69.25 | 65.66 | 66.47 | 66.22 | -1.35% | 4,740,512 |
| Apr 7, 2025 | 67.00 | 69.57 | 65.52 | 67.38 | 67.13 | -1.98% | 8,399,205 |
| Apr 4, 2025 | 72.03 | 72.75 | 68.56 | 68.74 | 68.48 | -6.18% | 6,161,708 |
| Apr 3, 2025 | 75.00 | 75.65 | 73.09 | 73.27 | 72.99 | -4.51% | 3,836,124 |
| Apr 2, 2025 | 75.69 | 77.01 | 75.69 | 76.73 | 76.44 | 0.37% | 2,550,124 |
| Apr 1, 2025 | 76.37 | 76.88 | 75.75 | 76.45 | 76.16 | -0.07% | 3,152,607 |
| Mar 31, 2025 | 75.25 | 76.72 | 75.24 | 76.50 | 76.21 | 0.79% | 3,590,444 |
| Mar 28, 2025 | 77.67 | 77.99 | 75.55 | 75.90 | 75.61 | -2.17% | 3,781,781 |
| Mar 27, 2025 | 77.81 | 78.18 | 77.24 | 77.58 | 77.29 | -0.35% | 3,251,596 |
| Mar 26, 2025 | 78.55 | 79.39 | 77.67 | 77.85 | 77.56 | -1.23% | 3,833,172 |
| Mar 25, 2025 | 78.55 | 80.52 | 78.47 | 78.82 | 78.52 | 1.13% | 5,215,030 |
| Mar 24, 2025 | 77.29 | 78.03 | 76.87 | 77.94 | 77.65 | 1.99% | 4,603,728 |
| Mar 21, 2025 | 76.41 | 76.95 | 75.50 | 76.42 | 76.13 | -1.02% | 9,505,345 |
| Mar 20, 2025 | 78.05 | 78.25 | 76.28 | 77.21 | 76.92 | -3.08% | 5,402,213 |
| Mar 19, 2025 | 79.84 | 80.26 | 79.13 | 79.66 | 79.36 | 0.10% | 3,561,988 |
| Mar 18, 2025 | 80.00 | 80.00 | 78.79 | 79.58 | 79.28 | -0.55% | 2,584,212 |