CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	59.77	60.45	59.07	59.28	-	-1.94%	1,648,274
Apr 21, 2026	60.36	61.86	60.08	60.45	60.45	0.32%	5,377,029
Apr 20, 2026	61.22	61.67	59.79	60.26	60.26	-1.70%	7,603,983
Apr 17, 2026	61.17	61.88	60.73	61.30	61.30	1.27%	5,031,795
Apr 16, 2026	60.73	61.23	60.35	60.53	60.53	0.23%	4,789,174
Apr 15, 2026	60.80	61.51	60.26	60.39	60.39	0.58%	4,850,597
Apr 14, 2026	60.89	61.64	59.82	60.04	60.04	-0.81%	6,435,378
Apr 13, 2026	57.94	60.59	57.51	60.53	60.53	4.51%	6,025,559
Apr 10, 2026	59.09	59.37	57.39	57.92	57.92	-2.16%	5,190,405
Apr 9, 2026	60.00	60.30	58.08	59.20	59.20	-2.95%	5,866,213
Apr 8, 2026	61.90	62.78	60.90	61.00	61.00	-0.80%	5,312,055
Apr 7, 2026	62.01	62.28	61.01	61.49	61.49	-1.38%	3,555,982
Apr 6, 2026	62.29	62.95	61.38	62.35	62.35	-0.30%	3,962,385
Apr 2, 2026	61.29	63.04	61.08	62.54	62.54	2.11%	3,298,888
Apr 1, 2026	61.32	61.72	59.73	61.25	61.25	-0.16%	3,767,160
Mar 31, 2026	61.23	62.17	60.48	61.35	61.35	0.47%	3,967,210
Mar 30, 2026	60.14	61.36	60.02	61.06	61.06	2.23%	8,743,008
Mar 27, 2026	60.68	60.68	58.84	59.73	59.73	-1.70%	3,688,222
Mar 26, 2026	59.53	61.37	59.53	60.76	60.76	1.62%	3,101,298
Mar 25, 2026	60.66	61.56	58.87	59.79	59.79	-0.75%	4,180,815
Mar 24, 2026	61.34	61.40	59.88	60.24	60.24	-2.74%	3,903,264
Mar 23, 2026	62.64	62.95	61.55	61.94	61.94	-0.21%	4,444,355
Mar 20, 2026	61.32	62.15	60.92	62.07	62.07	0.84%	12,582,911
Mar 19, 2026	59.36	62.12	59.36	61.55	61.55	2.09%	8,305,999
Mar 18, 2026	60.98	61.89	60.08	60.29	60.29	-1.68%	6,076,441
Mar 17, 2026	61.36	63.02	61.07	61.32	61.32	0.44%	4,981,621
Mar 16, 2026	60.78	61.39	60.22	61.05	61.05	1.13%	5,590,972
Mar 13, 2026	61.62	61.75	60.27	60.37	60.37	-1.32%	7,870,844
Mar 12, 2026	61.75	63.10	61.03	61.18	61.18	-2.00%	5,774,793
Mar 11, 2026	62.99	63.92	61.22	62.43	62.43	-0.87%	7,244,725
Mar 10, 2026	64.55	64.55	61.77	62.98	62.98	-2.58%	5,535,230
Mar 9, 2026	66.01	66.05	63.89	64.65	64.65	-2.43%	5,306,536
Mar 6, 2026	65.11	66.39	64.55	66.26	66.26	0.73%	4,673,985
Mar 5, 2026	64.77	66.98	64.77	65.78	65.78	1.01%	7,221,264
Mar 4, 2026	64.17	65.46	63.92	65.12	65.12	1.21%	6,307,166
Mar 3, 2026	62.41	64.91	62.41	64.34	64.34	1.32%	6,422,058
Mar 2, 2026	63.16	64.16	62.91	63.50	63.50	-1.44%	4,806,782
Feb 27, 2026	64.38	64.57	62.75	64.43	64.43	-0.83%	14,152,376
Feb 26, 2026	61.80	65.08	61.80	64.97	64.97	5.94%	13,186,211
Feb 25, 2026	61.46	61.62	60.04	61.33	61.33	0.44%	11,165,425
Feb 24, 2026	61.04	62.70	60.16	61.06	61.06	-0.11%	7,776,240
Feb 23, 2026	64.25	64.54	60.89	61.13	61.13	-6.00%	10,482,386
Feb 20, 2026	65.09	66.09	64.16	65.03	65.03	0.06%	9,677,984
Feb 19, 2026	64.14	65.53	63.83	64.99	64.99	-2.72%	7,258,375
Feb 18, 2026	64.95	67.14	64.32	66.81	66.81	2.50%	6,098,340
Feb 17, 2026	66.75	67.34	64.61	65.18	64.85	-2.06%	11,600,878
Feb 13, 2026	65.89	67.76	65.49	66.55	66.21	1.09%	13,054,975
Feb 12, 2026	70.41	70.58	65.00	65.83	65.50	-7.16%	17,979,336
Feb 11, 2026	74.46	74.86	70.79	70.91	70.55	-4.91%	10,223,643
Feb 10, 2026	74.40	75.76	73.77	74.57	74.19	-0.04%	7,022,400