CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	44.55	44.62	42.34	43.58	-	2.37%	6,251,801
Jul 10, 2026	44.55	44.62	42.34	42.57	42.57	-1.91%	6,146,898
Jul 9, 2026	41.28	43.61	41.02	43.40	43.40	2.29%	13,788,854
Jul 8, 2026	43.21	43.79	42.39	42.43	42.43	-3.44%	12,796,529
Jul 7, 2026	42.50	44.12	42.50	43.94	43.94	6.21%	10,530,188
Jul 6, 2026	41.52	42.31	40.90	41.37	41.37	-1.48%	9,632,474
Jul 2, 2026	41.70	42.59	41.41	41.99	41.99	2.24%	9,507,264
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
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