Cognizant Technology Solutions Corporation (CTSH)

NASDAQ: CTSH · Real-Time Price · USD

64.43

-0.57 (-0.88%)

At close: Nov 11, 2026, 4:00 PM EST

64.40

-0.03 (-0.05%)

After-hours: Nov 11, 2026, 7:30 PM EST

CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	64.28	64.68	63.46	64.43	64.43	-0.88%	2,900,600
Nov 10, 2026	63.74	65.62	63.20	65.00	65.00	2.20%	4,986,605
Nov 9, 2026	63.70	64.78	63.29	63.60	63.60	-1.73%	4,173,267
Nov 6, 2026	65.11	65.11	63.69	64.72	64.72	-2.74%	5,629,340
Nov 5, 2026	67.12	67.95	66.04	66.54	66.54	1.16%	7,927,381
Nov 4, 2026	64.16	66.77	63.89	65.78	65.78	3.05%	10,845,172
Nov 3, 2026	63.44	64.23	62.39	63.83	63.83	-1.94%	4,068,929
Nov 2, 2026	65.08	66.33	64.17	65.09	65.09	-0.03%	5,798,183
Oct 30, 2026	63.70	66.06	63.62	65.11	65.11	4.14%	7,564,165
Oct 29, 2026	62.35	65.26	61.55	62.52	62.52	-5.79%	7,982,954
Oct 28, 2026	65.85	67.50	65.35	66.36	66.36	0.21%	7,655,496
Oct 27, 2026	68.20	68.56	65.77	66.22	66.22	-4.50%	10,885,262
Oct 26, 2026	70.54	71.39	68.20	69.34	69.34	-1.70%	5,916,303
Oct 23, 2026	72.83	72.84	69.62	70.54	70.54	-4.31%	6,347,873
Oct 22, 2026	70.05	73.92	69.57	73.72	73.72	6.00%	9,931,856
Oct 21, 2026	68.54	69.81	67.79	69.55	69.55	2.01%	6,008,549
Oct 20, 2026	67.50	68.75	67.29	68.18	68.18	2.08%	5,175,153
Oct 19, 2026	65.15	66.84	65.15	66.79	66.79	1.15%	5,046,102
Oct 16, 2026	66.89	67.43	64.66	66.03	66.03	0.40%	5,323,775
Oct 15, 2026	63.23	66.30	63.23	65.77	65.77	5.28%	7,754,595
Oct 14, 2026	61.55	63.07	61.55	62.47	62.47	1.86%	6,185,756
Oct 13, 2026	60.51	62.68	59.75	61.33	61.33	2.76%	6,421,339
Oct 12, 2026	59.75	60.92	59.40	59.68	59.68	0.81%	3,669,049
Oct 9, 2026	60.01	60.06	58.88	59.20	59.20	-1.35%	5,314,895
Oct 8, 2026	57.26	60.23	54.70	60.01	60.01	5.15%	9,928,173
Oct 7, 2026	57.38	57.90	56.38	57.07	57.07	-0.26%	5,167,298
Oct 6, 2026	58.46	58.73	56.93	57.22	57.22	-1.63%	5,403,085
Oct 5, 2026	58.19	58.81	57.74	58.17	58.17	-0.58%	3,478,373
Oct 2, 2026	61.09	61.09	58.21	58.51	58.51	-3.89%	7,001,895
Oct 1, 2026	61.90	64.74	60.43	60.88	60.88	5.99%	13,750,542
Sep 30, 2026	56.88	58.02	56.26	57.44	57.44	1.06%	10,941,214
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