Cognizant Technology Solutions Corporation (CTSH)

NASDAQ: CTSH · Real-Time Price · USD

61.87

+0.95 (1.56%)

At close: Aug 21, 2026, 4:00 PM EDT

61.62

-0.25 (-0.40%)

After-hours: Aug 21, 2026, 7:47 PM EDT

CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.82	63.11	60.12	61.87	61.87	1.56%	6,858,690
Aug 20, 2026	60.40	61.81	60.26	60.92	60.92	-0.02%	4,752,355
Aug 19, 2026	57.78	61.51	57.78	60.93	60.93	5.45%	6,867,595
Aug 18, 2026	56.88	58.84	56.76	57.78	57.78	2.67%	4,704,732
Aug 17, 2026	57.90	58.32	56.55	56.61	56.28	-3.71%	4,970,075
Aug 14, 2026	60.09	60.09	57.70	58.79	58.45	-0.84%	10,665,345
Aug 13, 2026	58.60	59.82	57.63	59.29	58.94	1.87%	7,521,070
Aug 12, 2026	56.97	58.32	56.89	58.20	57.86	-0.68%	9,924,451
Aug 11, 2026	57.44	59.23	57.44	58.60	58.26	0.50%	9,529,034
Aug 10, 2026	56.57	58.61	56.37	58.31	57.97	1.11%	9,630,010
Aug 7, 2026	56.87	58.23	56.27	57.67	57.33	1.37%	12,627,523
Aug 6, 2026	53.90	57.00	52.80	56.89	56.56	1.99%	8,774,269
Aug 5, 2026	56.86	57.26	55.33	55.78	55.45	-0.62%	6,620,876
Aug 4, 2026	53.75	56.50	53.52	56.13	55.80	1.74%	18,716,999
Aug 3, 2026	56.25	57.51	55.13	55.17	54.85	-0.33%	7,987,539
Jul 31, 2026	53.01	55.53	52.21	55.35	55.03	2.70%	8,125,032
Jul 30, 2026	53.85	54.78	51.86	53.90	53.58	-3.71%	12,608,580
Jul 29, 2026	52.31	57.06	51.23	55.97	55.64	11.25%	18,263,607
Jul 28, 2026	48.37	51.05	48.28	50.31	50.02	6.93%	13,909,256
Jul 27, 2026	46.49	48.00	46.18	47.05	46.78	3.52%	7,416,160
Jul 24, 2026	43.41	45.49	43.41	45.45	45.19	5.67%	6,667,208
Jul 23, 2026	42.70	43.11	42.12	43.01	42.76	-0.39%	8,128,993
Jul 22, 2026	44.27	44.64	42.85	43.18	42.93	-1.03%	5,270,713
Jul 21, 2026	43.89	44.66	43.55	43.63	43.38	-2.26%	7,698,749
Jul 20, 2026	44.15	44.98	43.19	44.64	44.38	-0.29%	7,550,147
Jul 17, 2026	44.66	45.49	43.63	44.77	44.51	0.47%	10,117,443
Jul 16, 2026	43.95	44.78	42.71	44.56	44.30	3.20%	8,845,332
Jul 15, 2026	43.24	43.90	42.90	43.18	42.93	0.35%	6,686,683
Jul 14, 2026	41.71	43.90	41.58	43.03	42.78	-2.56%	8,502,831
Jul 13, 2026	44.06	44.67	43.60	44.16	43.90	3.74%	8,623,562
Jul 10, 2026	44.55	44.62	42.34	42.57	42.32	-1.91%	6,251,801
Jul 9, 2026	41.28	43.61	41.02	43.40	43.15	2.29%	13,842,089
Jul 8, 2026	43.21	43.79	42.39	42.43	42.18	-3.44%	12,993,765
Jul 7, 2026	42.50	44.12	42.50	43.94	43.68	6.21%	10,677,246
Jul 6, 2026	41.52	42.31	40.90	41.37	41.13	-1.48%	9,973,360
Jul 2, 2026	41.70	42.59	41.41	41.99	41.75	2.24%	9,507,345
Jul 1, 2026	39.70	41.71	39.29	41.07	40.83	6.04%	12,060,739
Jun 30, 2026	38.37	39.01	37.08	38.73	38.50	-0.03%	10,245,180
Jun 29, 2026	40.62	41.03	38.68	38.74	38.51	-3.22%	10,242,661
Jun 26, 2026	39.21	40.63	39.11	40.03	39.80	2.25%	14,052,464
Jun 25, 2026	41.20	41.61	38.97	39.15	38.92	-5.53%	15,259,985
Jun 24, 2026	40.96	42.78	40.96	41.44	41.20	1.20%	17,415,765
Jun 23, 2026	42.37	42.70	40.90	40.95	40.71	-2.10%	24,430,412
Jun 22, 2026	43.01	44.57	40.77	41.83	41.59	-4.28%	21,961,036
Jun 18, 2026	46.24	46.44	43.41	43.70	43.45	-10.49%	61,312,375
Jun 17, 2026	49.96	50.97	48.49	48.82	48.54	-4.37%	13,945,056
Jun 16, 2026	50.80	51.60	50.41	51.05	50.75	0.45%	9,853,251
Jun 15, 2026	52.13	52.13	50.08	50.82	50.52	-2.59%	11,623,662
Jun 12, 2026	51.48	52.31	50.43	52.17	51.87	1.93%	6,732,726
Jun 11, 2026	50.77	51.68	49.66	51.18	50.88	-1.22%	7,799,668