CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	61.09	61.09	59.52	59.81	-	-1.76%	1,885,904
Oct 1, 2026	61.90	64.74	60.43	60.88	60.88	5.99%	13,252,521
Sep 30, 2026	56.88	58.02	56.26	57.44	57.44	1.06%	10,941,207
Sep 29, 2026	56.47	56.88	55.89	56.84	56.84	0.16%	8,660,208
Sep 28, 2026	56.65	57.40	55.63	56.75	56.75	-1.01%	4,853,676
Sep 25, 2026	57.11	58.28	57.00	57.33	57.33	0.28%	4,465,726
Sep 24, 2026	59.26	59.74	56.92	57.17	57.17	-3.33%	4,628,892
Sep 23, 2026	59.05	59.96	58.46	59.14	59.14	0.78%	4,520,295
Sep 22, 2026	61.01	61.01	58.35	58.68	58.68	-1.18%	6,362,114
Sep 21, 2026	60.36	61.97	59.22	59.38	59.38	-0.82%	5,753,189
Sep 18, 2026	61.88	61.89	59.76	59.87	59.87	-3.25%	19,132,759
Sep 17, 2026	61.80	62.12	61.03	61.88	61.88	0.05%	4,153,325
Sep 16, 2026	62.30	62.96	61.65	61.85	61.85	-2.26%	5,257,186
Sep 15, 2026	62.88	64.61	62.57	63.28	63.28	-1.28%	9,111,308
Sep 14, 2026	62.40	64.46	61.90	64.10	64.10	6.83%	6,614,219
Sep 11, 2026	58.41	60.05	58.06	60.00	60.00	2.88%	3,103,550
Sep 10, 2026	58.66	59.02	57.89	58.32	58.32	0.21%	3,867,216
Sep 9, 2026	59.86	59.87	58.08	58.20	58.20	-2.87%	6,273,532
Sep 8, 2026	62.38	62.38	59.12	59.92	59.92	-3.84%	5,939,770
Sep 4, 2026	63.95	63.95	62.29	62.31	62.31	-3.60%	4,473,413
Sep 3, 2026	64.51	65.42	63.68	64.64	64.64	1.96%	4,456,785
Sep 2, 2026	63.31	64.04	62.71	63.40	63.40	0.02%	5,852,114
Sep 1, 2026	64.36	65.08	63.19	63.39	63.39	-1.84%	4,106,148
Aug 31, 2026	63.34	64.91	63.13	64.58	64.58	0.84%	8,661,403
Aug 28, 2026	64.08	65.38	63.91	64.04	64.04	0.44%	5,303,086
Aug 27, 2026	63.02	64.24	62.66	63.76	63.76	2.69%	5,802,297
Aug 26, 2026	61.66	62.40	61.02	62.09	62.09	-1.54%	7,004,182
Aug 25, 2026	61.81	63.30	61.10	63.06	63.06	1.38%	5,817,656
Aug 24, 2026	61.80	62.42	61.44	62.20	62.20	0.53%	4,123,048
Aug 21, 2026	60.82	63.11	60.12	61.87	61.87	1.56%	6,859,057
Aug 20, 2026	60.40	61.81	60.26	60.92	60.92	-0.02%	4,752,358
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