Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
76.09
-1.09 (-1.41%)
At close: Oct 1, 2024, 4:00 PM
76.13
+0.04 (0.05%)
After-hours: Oct 1, 2024, 6:00 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 77.15 | 77.40 | 75.74 | 76.09 | 76.09 | -1.41% | 2,263,366 |
| Sep 30, 2024 | 77.00 | 77.30 | 76.20 | 77.18 | 77.18 | 0.38% | 2,665,726 |
| Sep 27, 2024 | 77.47 | 77.61 | 76.68 | 76.89 | 76.89 | -0.40% | 4,426,160 |
| Sep 26, 2024 | 77.23 | 77.56 | 76.80 | 77.20 | 77.20 | 2.21% | 3,626,619 |
| Sep 25, 2024 | 75.83 | 76.44 | 75.45 | 75.53 | 75.53 | -0.67% | 1,766,934 |
| Sep 24, 2024 | 76.23 | 76.57 | 76.01 | 76.04 | 76.04 | -0.11% | 2,670,540 |
| Sep 23, 2024 | 75.78 | 76.17 | 75.27 | 76.12 | 76.12 | 0.63% | 6,565,607 |
| Sep 20, 2024 | 75.22 | 75.65 | 74.79 | 75.64 | 75.64 | 0.59% | 5,605,193 |
| Sep 19, 2024 | 76.33 | 76.53 | 75.04 | 75.20 | 75.20 | -0.20% | 3,083,580 |
| Sep 18, 2024 | 75.86 | 76.27 | 75.19 | 75.35 | 75.35 | -1.14% | 2,043,847 |
| Sep 17, 2024 | 78.12 | 78.27 | 75.83 | 76.22 | 76.22 | -2.12% | 2,578,828 |
| Sep 16, 2024 | 77.53 | 77.91 | 77.05 | 77.87 | 77.87 | 0.85% | 1,946,368 |
| Sep 13, 2024 | 76.55 | 77.31 | 76.53 | 77.21 | 77.21 | 1.18% | 2,371,701 |
| Sep 12, 2024 | 76.44 | 76.73 | 75.55 | 76.31 | 76.31 | 0.01% | 1,996,631 |
| Sep 11, 2024 | 76.35 | 76.41 | 74.76 | 76.30 | 76.30 | -0.33% | 2,580,388 |
| Sep 10, 2024 | 76.53 | 76.65 | 75.92 | 76.55 | 76.55 | 0.55% | 1,928,215 |
| Sep 9, 2024 | 76.25 | 76.75 | 76.08 | 76.13 | 76.13 | 0.38% | 3,161,532 |
| Sep 6, 2024 | 77.00 | 77.51 | 75.73 | 75.84 | 75.84 | -1.20% | 2,510,411 |
| Sep 5, 2024 | 77.32 | 77.34 | 76.55 | 76.76 | 76.76 | -0.72% | 2,774,491 |
| Sep 4, 2024 | 76.64 | 77.52 | 76.50 | 77.32 | 77.32 | 0.72% | 2,491,280 |
| Sep 3, 2024 | 77.27 | 78.05 | 76.40 | 76.77 | 76.77 | -1.29% | 3,506,751 |
| Aug 30, 2024 | 77.39 | 77.87 | 77.03 | 77.77 | 77.77 | 0.82% | 3,383,221 |
| Aug 29, 2024 | 77.18 | 77.53 | 76.40 | 77.14 | 77.14 | 0.35% | 3,347,734 |
| Aug 28, 2024 | 77.29 | 78.17 | 76.68 | 76.87 | 76.87 | -0.36% | 1,990,281 |
| Aug 27, 2024 | 76.64 | 77.18 | 76.50 | 77.15 | 77.15 | 0.44% | 4,533,900 |
| Aug 26, 2024 | 77.13 | 77.45 | 76.69 | 76.81 | 76.81 | 0.17% | 2,483,339 |
| Aug 23, 2024 | 76.62 | 76.96 | 76.21 | 76.68 | 76.68 | 0.54% | 1,719,600 |
| Aug 22, 2024 | 76.62 | 76.93 | 76.15 | 76.27 | 76.27 | -0.46% | 1,910,780 |
| Aug 21, 2024 | 75.78 | 76.72 | 75.59 | 76.62 | 76.62 | 1.54% | 3,225,140 |
| Aug 20, 2024 | 75.70 | 75.99 | 75.35 | 75.46 | 75.46 | -0.70% | 1,686,400 |
| Aug 19, 2024 | 75.86 | 76.49 | 75.74 | 75.99 | 75.69 | 0.17% | 2,155,253 |
| Aug 16, 2024 | 75.64 | 75.88 | 75.08 | 75.86 | 75.56 | 0.52% | 2,193,733 |
| Aug 15, 2024 | 75.00 | 75.73 | 74.69 | 75.47 | 75.17 | 1.47% | 2,601,763 |
| Aug 14, 2024 | 73.86 | 74.60 | 73.86 | 74.38 | 74.09 | 0.15% | 1,622,806 |
| Aug 13, 2024 | 73.34 | 74.39 | 73.34 | 74.27 | 73.98 | 1.54% | 2,458,504 |
| Aug 12, 2024 | 74.41 | 74.62 | 73.10 | 73.14 | 72.85 | -1.72% | 3,853,340 |
| Aug 9, 2024 | 73.73 | 74.58 | 73.21 | 74.42 | 74.13 | 0.94% | 7,783,353 |
| Aug 8, 2024 | 73.07 | 74.25 | 73.07 | 73.73 | 73.44 | 0.77% | 3,796,626 |
| Aug 7, 2024 | 73.68 | 74.39 | 73.10 | 73.17 | 72.88 | 0.72% | 3,887,825 |
| Aug 6, 2024 | 71.96 | 73.92 | 71.79 | 72.65 | 72.36 | 1.28% | 2,664,634 |
| Aug 5, 2024 | 73.19 | 73.69 | 71.55 | 71.73 | 71.45 | -3.07% | 5,956,471 |
| Aug 2, 2024 | 76.11 | 76.11 | 73.63 | 74.00 | 73.71 | -3.03% | 4,043,723 |
| Aug 1, 2024 | 78.00 | 80.27 | 75.40 | 76.31 | 76.01 | 0.83% | 6,668,084 |
| Jul 31, 2024 | 76.31 | 76.31 | 75.12 | 75.68 | 75.38 | -0.18% | 3,860,373 |
| Jul 30, 2024 | 74.82 | 76.29 | 74.51 | 75.82 | 75.52 | 1.72% | 7,283,789 |
| Jul 29, 2024 | 74.84 | 74.84 | 74.03 | 74.54 | 74.25 | -0.04% | 4,825,412 |
| Jul 26, 2024 | 73.13 | 74.97 | 72.83 | 74.57 | 74.28 | 1.86% | 5,127,144 |
| Jul 25, 2024 | 72.80 | 74.39 | 72.60 | 73.21 | 72.92 | 0.72% | 4,982,334 |
| Jul 24, 2024 | 73.78 | 73.92 | 72.39 | 72.69 | 72.40 | -1.62% | 4,094,745 |
| Jul 23, 2024 | 74.91 | 74.91 | 73.60 | 73.89 | 73.60 | -1.69% | 5,753,074 |
| Jul 22, 2024 | 74.65 | 75.19 | 74.09 | 75.16 | 74.86 | 1.12% | 4,135,161 |
| Jul 19, 2024 | 75.41 | 75.85 | 74.08 | 74.33 | 74.04 | -2.16% | 5,069,163 |
| Jul 18, 2024 | 74.70 | 77.34 | 74.58 | 75.97 | 75.67 | 1.70% | 5,156,736 |
| Jul 17, 2024 | 73.77 | 75.12 | 73.67 | 74.70 | 74.40 | 1.23% | 3,016,421 |
| Jul 16, 2024 | 72.92 | 73.90 | 72.73 | 73.79 | 73.50 | 1.88% | 2,635,157 |
| Jul 15, 2024 | 71.16 | 73.11 | 71.07 | 72.43 | 72.14 | 1.26% | 2,999,237 |
| Jul 12, 2024 | 70.38 | 72.31 | 70.36 | 71.53 | 71.25 | 1.98% | 6,434,877 |
| Jul 11, 2024 | 67.88 | 70.40 | 67.88 | 70.14 | 69.86 | 3.41% | 6,551,363 |
| Jul 10, 2024 | 66.93 | 67.88 | 66.55 | 67.83 | 67.56 | 1.41% | 3,483,334 |
| Jul 9, 2024 | 67.39 | 67.69 | 66.86 | 66.89 | 66.63 | -0.98% | 2,109,555 |
| Jul 8, 2024 | 67.82 | 68.17 | 67.22 | 67.55 | 67.28 | -0.66% | 2,264,323 |
| Jul 5, 2024 | 68.07 | 68.20 | 67.65 | 68.00 | 67.73 | -0.44% | 1,501,187 |
| Jul 3, 2024 | 68.64 | 68.73 | 68.19 | 68.30 | 68.03 | -0.45% | 1,230,286 |
| Jul 2, 2024 | 67.77 | 68.69 | 67.70 | 68.61 | 68.34 | 1.28% | 5,075,376 |
| Jul 1, 2024 | 67.85 | 68.19 | 67.24 | 67.74 | 67.47 | -0.38% | 2,127,083 |
| Jun 28, 2024 | 67.93 | 68.35 | 67.64 | 68.00 | 67.73 | 0.40% | 5,939,406 |
| Jun 27, 2024 | 68.12 | 68.52 | 67.55 | 67.73 | 67.46 | -0.83% | 8,942,739 |
| Jun 26, 2024 | 68.33 | 68.69 | 67.89 | 68.30 | 68.03 | -0.87% | 4,218,354 |
| Jun 25, 2024 | 68.88 | 69.69 | 68.30 | 68.90 | 68.63 | 0.32% | 2,775,716 |
| Jun 24, 2024 | 68.24 | 69.20 | 68.01 | 68.68 | 68.41 | 0.50% | 2,461,560 |
| Jun 21, 2024 | 68.45 | 68.81 | 67.64 | 68.34 | 68.07 | 0.29% | 6,627,464 |
| Jun 20, 2024 | 67.56 | 68.58 | 66.69 | 68.14 | 67.87 | 3.54% | 4,226,085 |
| Jun 18, 2024 | 65.58 | 66.16 | 65.48 | 65.81 | 65.55 | 0.44% | 3,406,726 |
| Jun 17, 2024 | 64.01 | 65.70 | 63.79 | 65.52 | 65.26 | 1.96% | 2,956,903 |
| Jun 14, 2024 | 64.55 | 64.82 | 63.92 | 64.26 | 64.01 | -0.54% | 2,579,575 |
| Jun 13, 2024 | 66.05 | 66.05 | 64.55 | 64.61 | 64.35 | -2.55% | 2,728,808 |
| Jun 12, 2024 | 67.13 | 67.18 | 65.86 | 66.30 | 66.04 | -1.00% | 5,382,817 |
| Jun 11, 2024 | 67.07 | 67.21 | 66.10 | 66.97 | 66.71 | -0.42% | 2,070,168 |
| Jun 10, 2024 | 65.88 | 67.37 | 65.68 | 67.25 | 66.98 | 1.99% | 4,143,724 |
| Jun 7, 2024 | 66.19 | 66.75 | 65.82 | 65.94 | 65.68 | -0.56% | 1,460,424 |
| Jun 6, 2024 | 65.48 | 66.52 | 65.34 | 66.31 | 66.05 | 1.21% | 5,498,466 |
| Jun 5, 2024 | 65.54 | 65.82 | 65.06 | 65.52 | 65.26 | 0.26% | 1,655,195 |
| Jun 4, 2024 | 65.42 | 65.99 | 65.07 | 65.35 | 65.09 | -0.65% | 2,464,681 |
| Jun 3, 2024 | 66.15 | 66.29 | 65.10 | 65.78 | 65.52 | -0.56% | 4,379,151 |
| May 31, 2024 | 64.78 | 66.22 | 64.36 | 66.15 | 65.89 | 2.11% | 4,522,990 |
| May 30, 2024 | 65.95 | 66.01 | 64.36 | 64.78 | 64.52 | -2.03% | 5,734,721 |
| May 29, 2024 | 66.40 | 66.51 | 66.06 | 66.12 | 65.86 | -1.11% | 2,365,996 |
| May 28, 2024 | 68.04 | 68.23 | 66.54 | 66.86 | 66.60 | -2.14% | 2,785,421 |
| May 24, 2024 | 68.47 | 68.91 | 68.25 | 68.32 | 68.05 | -0.22% | 1,860,102 |
| May 23, 2024 | 69.38 | 69.66 | 68.26 | 68.47 | 68.20 | -0.84% | 2,149,925 |
| May 22, 2024 | 68.92 | 69.31 | 68.77 | 69.05 | 68.78 | 0.38% | 2,961,023 |
| May 21, 2024 | 69.32 | 69.33 | 68.52 | 68.79 | 68.52 | -1.14% | 2,704,521 |
| May 20, 2024 | 69.01 | 69.69 | 68.75 | 69.58 | 69.30 | 1.19% | 2,584,528 |
| May 17, 2024 | 69.98 | 70.18 | 68.19 | 68.76 | 68.49 | -2.23% | 4,384,856 |
| May 16, 2024 | 69.05 | 70.73 | 68.89 | 70.33 | 69.75 | 2.13% | 6,126,821 |
| May 15, 2024 | 68.08 | 69.06 | 67.80 | 68.86 | 68.29 | 1.59% | 3,329,668 |
| May 14, 2024 | 68.04 | 68.75 | 67.57 | 67.78 | 67.22 | -0.13% | 1,893,198 |
| May 13, 2024 | 67.47 | 68.21 | 67.32 | 67.87 | 67.31 | 1.33% | 3,134,754 |
| May 10, 2024 | 66.71 | 67.13 | 66.67 | 66.98 | 66.43 | 0.27% | 4,825,236 |
| May 9, 2024 | 67.45 | 67.63 | 66.35 | 66.80 | 66.25 | -1.36% | 2,299,435 |