Cognizant Technology Solutions Corporation (CTSH)

NASDAQ: CTSH · Real-Time Price · USD

55.35

+1.45 (2.69%)

At close: Jul 31, 2026, 4:00 PM EDT

54.32

-1.03 (-1.86%)

After-hours: Jul 31, 2026, 7:52 PM EDT

CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.01	55.53	52.21	55.35	55.35	2.70%	8,051,668
Jul 30, 2026	53.85	54.78	51.86	53.90	53.90	-3.71%	11,990,976
Jul 29, 2026	52.31	57.06	51.23	55.97	55.97	11.25%	18,224,543
Jul 28, 2026	48.37	51.05	48.28	50.31	50.31	6.93%	13,908,174
Jul 27, 2026	46.49	48.00	46.18	47.05	47.05	3.52%	7,416,160
Jul 24, 2026	43.41	45.49	43.41	45.45	45.45	5.67%	6,667,208
Jul 23, 2026	42.70	43.11	42.12	43.01	43.01	-0.39%	8,128,993
Jul 22, 2026	44.27	44.64	42.85	43.18	43.18	-1.03%	5,270,713
Jul 21, 2026	43.89	44.66	43.55	43.63	43.63	-2.26%	7,698,749
Jul 20, 2026	44.15	44.98	43.19	44.64	44.64	-0.29%	7,550,147
Jul 17, 2026	44.66	45.49	43.63	44.77	44.77	0.47%	10,117,443
Jul 16, 2026	43.95	44.78	42.71	44.56	44.56	3.20%	8,845,332
Jul 15, 2026	43.24	43.90	42.90	43.18	43.18	0.35%	6,686,683
Jul 14, 2026	41.71	43.90	41.58	43.03	43.03	-2.56%	8,502,831
Jul 13, 2026	44.06	44.67	43.60	44.16	44.16	3.74%	8,623,562
Jul 10, 2026	44.55	44.62	42.34	42.57	42.57	-1.91%	6,251,801
Jul 9, 2026	41.28	43.61	41.02	43.40	43.40	2.29%	13,842,089
Jul 8, 2026	43.21	43.79	42.39	42.43	42.43	-3.44%	12,993,765
Jul 7, 2026	42.50	44.12	42.50	43.94	43.94	6.21%	10,677,246
Jul 6, 2026	41.52	42.31	40.90	41.37	41.37	-1.48%	9,973,360
Jul 2, 2026	41.70	42.59	41.41	41.99	41.99	2.24%	9,507,345
Jul 1, 2026	39.70	41.71	39.29	41.07	41.07	6.04%	12,060,739
Jun 30, 2026	38.37	39.01	37.08	38.73	38.73	-0.03%	10,245,180
Jun 29, 2026	40.62	41.03	38.68	38.74	38.74	-3.22%	10,242,661
Jun 26, 2026	39.21	40.63	39.11	40.03	40.03	2.25%	14,052,464
Jun 25, 2026	41.20	41.61	38.97	39.15	39.15	-5.53%	15,259,985
Jun 24, 2026	40.96	42.78	40.96	41.44	41.44	1.20%	17,415,765
Jun 23, 2026	42.37	42.70	40.90	40.95	40.95	-2.10%	24,430,412
Jun 22, 2026	43.01	44.57	40.77	41.83	41.83	-4.28%	21,961,036
Jun 18, 2026	46.24	46.44	43.41	43.70	43.70	-10.49%	61,312,375
Jun 17, 2026	49.96	50.97	48.49	48.82	48.82	-4.37%	13,945,056
Jun 16, 2026	50.80	51.60	50.41	51.05	51.05	0.45%	9,853,251
Jun 15, 2026	52.13	52.13	50.08	50.82	50.82	-2.59%	11,623,662
Jun 12, 2026	51.48	52.31	50.43	52.17	52.17	1.93%	6,732,726
Jun 11, 2026	50.77	51.68	49.66	51.18	51.18	-1.22%	7,799,668
Jun 10, 2026	52.34	53.27	51.58	51.81	51.81	-2.13%	6,838,984
Jun 9, 2026	52.50	53.71	52.20	52.94	52.94	-0.09%	6,974,544
Jun 8, 2026	53.59	54.37	52.90	52.99	52.99	-0.41%	9,520,315
Jun 5, 2026	54.27	54.61	52.33	53.21	53.21	-0.36%	9,231,807
Jun 4, 2026	55.01	55.56	53.06	53.40	53.40	-0.21%	7,205,687
Jun 3, 2026	54.90	55.00	52.85	53.51	53.51	-2.96%	7,080,951
Jun 2, 2026	55.90	55.90	53.42	55.14	55.14	-3.53%	9,205,230
Jun 1, 2026	56.21	57.65	55.01	57.16	57.16	2.52%	9,403,689
May 29, 2026	54.01	56.14	53.15	55.76	55.76	3.54%	14,753,580
May 28, 2026	53.17	54.15	52.68	53.85	53.85	1.30%	9,244,949
May 27, 2026	51.89	53.61	51.81	53.16	53.16	2.61%	9,529,973
May 26, 2026	52.05	52.52	51.10	51.81	51.81	-1.78%	9,871,149
May 22, 2026	52.25	53.32	52.06	52.75	52.75	0.82%	9,236,271
May 21, 2026	51.58	52.34	50.11	52.32	52.32	1.99%	8,986,131
May 20, 2026	51.06	51.53	48.93	51.30	51.30	0.83%	7,514,511