Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
47.73
-1.52 (-3.09%)
At close: May 12, 2026, 4:00 PM EDT
47.92
+0.19 (0.40%)
After-hours: May 12, 2026, 7:52 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 49.67 | 49.73 | 47.50 | 47.73 | 47.73 | -3.09% | 6,143,008 |
| May 11, 2026 | 51.17 | 51.45 | 49.03 | 49.25 | 49.25 | -4.70% | 7,053,518 |
| May 8, 2026 | 51.76 | 51.92 | 50.19 | 51.68 | 51.68 | -0.50% | 5,385,709 |
| May 7, 2026 | 51.41 | 52.79 | 51.41 | 51.94 | 51.94 | 1.19% | 7,536,926 |
| May 6, 2026 | 51.55 | 52.00 | 50.86 | 51.33 | 51.33 | -1.04% | 7,898,697 |
| May 5, 2026 | 52.28 | 52.28 | 50.81 | 51.87 | 51.87 | 0.02% | 6,009,662 |
| May 4, 2026 | 52.57 | 53.24 | 51.43 | 51.86 | 51.86 | -1.09% | 6,000,109 |
| May 1, 2026 | 54.24 | 54.65 | 52.28 | 52.43 | 52.43 | -0.89% | 8,444,194 |
| Apr 30, 2026 | 54.54 | 54.54 | 52.34 | 52.90 | 52.90 | -3.29% | 8,335,663 |
| Apr 29, 2026 | 53.59 | 55.12 | 52.44 | 54.70 | 54.70 | -0.76% | 8,194,051 |
| Apr 28, 2026 | 55.63 | 56.23 | 55.08 | 55.12 | 55.12 | 0.90% | 8,626,062 |
| Apr 27, 2026 | 54.64 | 55.70 | 54.48 | 54.63 | 54.63 | -0.87% | 6,058,760 |
| Apr 24, 2026 | 55.01 | 55.36 | 54.26 | 55.11 | 55.11 | 0.02% | 6,355,699 |
| Apr 23, 2026 | 56.54 | 56.62 | 54.48 | 55.10 | 55.10 | -6.31% | 9,253,198 |
| Apr 22, 2026 | 59.77 | 60.45 | 58.12 | 58.81 | 58.81 | -2.71% | 5,695,241 |
| Apr 21, 2026 | 60.36 | 61.86 | 60.08 | 60.45 | 60.45 | 0.32% | 5,415,863 |
| Apr 20, 2026 | 61.22 | 61.67 | 59.79 | 60.26 | 60.26 | -1.70% | 8,129,707 |
| Apr 17, 2026 | 61.17 | 61.88 | 60.73 | 61.30 | 61.30 | 1.27% | 5,037,994 |
| Apr 16, 2026 | 60.73 | 61.23 | 60.35 | 60.53 | 60.53 | 0.23% | 4,790,934 |
| Apr 15, 2026 | 60.80 | 61.51 | 60.26 | 60.39 | 60.39 | 0.58% | 4,855,462 |
| Apr 14, 2026 | 60.89 | 61.64 | 59.82 | 60.04 | 60.04 | -0.81% | 8,440,977 |
| Apr 13, 2026 | 57.94 | 60.59 | 57.51 | 60.53 | 60.53 | 4.51% | 6,025,593 |
| 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 |