CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.90	55.90	54.54	54.32	-	-4.97%	897,284
Jun 1, 2026	56.21	57.65	55.01	57.16	57.16	2.52%	9,392,707
May 29, 2026	54.01	56.14	53.15	55.76	55.76	3.54%	14,310,585
May 28, 2026	53.17	54.15	52.68	53.85	53.85	1.30%	9,211,744
May 27, 2026	51.89	53.61	51.81	53.16	53.16	2.61%	9,495,675
May 26, 2026	52.05	52.52	51.10	51.81	51.81	-1.78%	9,829,632
May 22, 2026	52.25	53.32	52.06	52.75	52.75	0.82%	9,207,019
May 21, 2026	51.58	52.34	50.11	52.32	52.32	1.99%	8,958,505
May 20, 2026	51.06	51.53	48.93	51.30	51.30	0.83%	7,514,511
May 19, 2026	51.68	53.19	50.81	50.88	50.88	-1.00%	10,864,503
May 18, 2026	47.96	51.50	47.31	51.40	51.40	9.82%	15,305,849
May 15, 2026	46.76	47.50	46.56	47.13	46.80	2.35%	8,909,898
May 14, 2026	46.40	46.84	45.73	46.05	45.73	0.17%	6,969,409
May 13, 2026	47.42	47.55	45.48	45.97	45.65	-3.69%	8,992,071
May 12, 2026	49.67	49.73	47.50	47.73	47.40	-3.09%	6,166,051
May 11, 2026	51.17	51.45	49.03	49.25	48.91	-4.70%	8,339,324
May 8, 2026	51.76	51.92	50.19	51.68	51.32	-0.50%	5,390,147
May 7, 2026	51.41	52.79	51.41	51.94	51.58	1.19%	7,547,370
May 6, 2026	51.55	52.00	50.86	51.33	50.97	-1.04%	7,902,822
May 5, 2026	52.28	52.28	50.81	51.87	51.51	0.02%	6,304,459
May 4, 2026	52.57	53.24	51.43	51.86	51.50	-1.09%	6,002,206
May 1, 2026	54.24	54.65	52.28	52.43	52.06	-0.89%	8,449,060
Apr 30, 2026	54.54	54.54	52.34	52.90	52.53	-3.29%	8,342,443
Apr 29, 2026	53.59	55.12	52.44	54.70	54.32	-0.76%	8,194,615
Apr 28, 2026	55.63	56.23	55.08	55.12	54.73	0.90%	8,626,062
Apr 27, 2026	54.64	55.70	54.48	54.63	54.25	-0.87%	6,058,760
Apr 24, 2026	55.01	55.36	54.26	55.11	54.72	0.02%	6,355,699
Apr 23, 2026	56.54	56.62	54.48	55.10	54.71	-6.31%	9,253,198
Apr 22, 2026	59.77	60.45	58.12	58.81	58.40	-2.71%	5,695,241
Apr 21, 2026	60.36	61.86	60.08	60.45	60.03	0.32%	5,415,863
Apr 20, 2026	61.22	61.67	59.79	60.26	59.84	-1.70%	8,129,707
Apr 17, 2026	61.17	61.88	60.73	61.30	60.87	1.27%	5,037,994
Apr 16, 2026	60.73	61.23	60.35	60.53	60.11	0.23%	4,790,934
Apr 15, 2026	60.80	61.51	60.26	60.39	59.97	0.58%	4,855,462
Apr 14, 2026	60.89	61.64	59.82	60.04	59.62	-0.81%	8,440,977
Apr 13, 2026	57.94	60.59	57.51	60.53	60.11	4.51%	6,025,593
Apr 10, 2026	59.09	59.37	57.39	57.92	57.51	-2.16%	5,190,405
Apr 9, 2026	60.00	60.30	58.08	59.20	58.79	-2.95%	5,866,213
Apr 8, 2026	61.90	62.78	60.90	61.00	60.57	-0.80%	5,312,055
Apr 7, 2026	62.01	62.28	61.01	61.49	61.06	-1.38%	3,555,982
Apr 6, 2026	62.29	62.95	61.38	62.35	61.91	-0.30%	3,962,385
Apr 2, 2026	61.29	63.04	61.08	62.54	62.10	2.11%	3,298,888
Apr 1, 2026	61.32	61.72	59.73	61.25	60.82	-0.16%	3,767,160
Mar 31, 2026	61.23	62.17	60.48	61.35	60.92	0.47%	3,967,210
Mar 30, 2026	60.14	61.36	60.02	61.06	60.63	2.23%	8,743,008
Mar 27, 2026	60.68	60.68	58.84	59.73	59.31	-1.70%	3,688,222
Mar 26, 2026	59.53	61.37	59.53	60.76	60.33	1.62%	3,101,298
Mar 25, 2026	60.66	61.56	58.87	59.79	59.37	-0.75%	4,180,815
Mar 24, 2026	61.34	61.40	59.88	60.24	59.82	-2.74%	3,903,264
Mar 23, 2026	62.64	62.95	61.55	61.94	61.51	-0.21%	4,444,355