Cognizant Technology Solutions Corporation CTSH
63.01 USD -0.41 (-0.65%)
Regular-session close
63.01 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
62.80 Day range 64.27
38.73 52-week range 86.70
- YTD
- -24.08%
- 1 year
- -14.34%
CTSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.68 | 64.27 | 62.79 | 63.01 | -0.74 | -1.16% | 2,597,765 |
| Nov 12, 2026 | 65.04 | 65.81 | 63.69 | 63.75 | -0.68 | -1.06% | 3,181,900 |
| Nov 11, 2026 | 64.28 | 64.68 | 63.46 | 64.43 | -0.57 | -0.88% | 2,900,600 |
| Nov 10, 2026 | 63.74 | 65.62 | 63.20 | 65.00 | +1.40 | +2.20% | 4,986,600 |
| Nov 9, 2026 | 63.70 | 64.78 | 63.29 | 63.60 | -1.12 | -1.73% | 4,172,600 |
| Nov 6, 2026 | 65.11 | 65.11 | 63.69 | 64.72 | -1.82 | -2.74% | 5,629,300 |
| Nov 5, 2026 | 67.12 | 67.95 | 66.04 | 66.54 | +0.76 | +1.16% | 7,926,200 |
| Nov 4, 2026 | 64.16 | 66.77 | 63.89 | 65.78 | +1.95 | +3.05% | 10,845,100 |
| Nov 3, 2026 | 63.44 | 64.23 | 62.39 | 63.83 | -1.26 | -1.94% | 4,068,800 |
| Nov 2, 2026 | 65.08 | 66.33 | 64.17 | 65.09 | -0.02 | -0.03% | 5,795,300 |
| Oct 30, 2026 | 63.70 | 66.06 | 63.62 | 65.11 | +2.59 | +4.14% | 7,563,400 |
| Oct 29, 2026 | 62.35 | 65.26 | 61.55 | 62.52 | -3.84 | -5.79% | 7,982,600 |
| Oct 28, 2026 | 65.85 | 67.50 | 65.35 | 66.36 | +0.14 | +0.21% | 7,655,400 |
| Oct 27, 2026 | 68.20 | 68.56 | 65.77 | 66.22 | -3.12 | -4.50% | 10,885,000 |
| Oct 26, 2026 | 70.54 | 71.39 | 68.20 | 69.34 | -1.20 | -1.70% | 5,916,200 |
| Oct 23, 2026 | 72.83 | 72.84 | 69.62 | 70.54 | -3.18 | -4.31% | 6,347,800 |
| Oct 22, 2026 | 70.05 | 73.92 | 69.57 | 73.72 | +4.17 | +6.00% | 9,930,900 |
| Oct 21, 2026 | 68.54 | 69.81 | 67.79 | 69.55 | +1.37 | +2.01% | 6,008,100 |
| Oct 20, 2026 | 67.50 | 68.75 | 67.29 | 68.18 | +1.39 | +2.08% | 5,174,400 |
| Oct 19, 2026 | 65.15 | 66.84 | 65.15 | 66.79 | +0.76 | +1.15% | 5,045,900 |
| Oct 16, 2026 | 66.89 | 67.43 | 64.66 | 66.03 | +0.26 | +0.40% | 5,323,500 |
| Oct 15, 2026 | 63.23 | 66.30 | 63.23 | 65.77 | +3.30 | +5.28% | 7,754,500 |
| Oct 14, 2026 | 61.55 | 63.07 | 61.55 | 62.47 | +1.14 | +1.86% | 6,185,600 |
| Oct 13, 2026 | 60.51 | 62.68 | 59.75 | 61.33 | +1.65 | +2.76% | 6,421,100 |
| Oct 12, 2026 | 59.75 | 60.92 | 59.40 | 59.68 | +0.48 | +0.81% | 3,669,000 |
| Oct 9, 2026 | 60.01 | 60.06 | 58.88 | 59.20 | -0.81 | -1.35% | 5,314,900 |
| Oct 8, 2026 | 57.26 | 60.23 | 54.70 | 60.01 | +2.94 | +5.15% | 9,927,700 |
| Oct 7, 2026 | 57.38 | 57.90 | 56.38 | 57.07 | -0.15 | -0.26% | 5,166,900 |
| Oct 6, 2026 | 58.46 | 58.73 | 56.93 | 57.22 | -0.95 | -1.63% | 5,402,900 |
| Oct 5, 2026 | 58.19 | 58.81 | 57.74 | 58.17 | -0.34 | -0.58% | 3,478,200 |
| Oct 2, 2026 | 61.09 | 61.09 | 58.21 | 58.51 | -2.37 | -3.89% | 7,001,600 |
| Oct 1, 2026 | 61.90 | 64.74 | 60.43 | 60.88 | +3.44 | +5.99% | 13,750,200 |
| Sep 30, 2026 | 56.88 | 58.02 | 56.26 | 57.44 | +0.60 | +1.06% | 10,941,200 |
| Sep 29, 2026 | 56.47 | 56.88 | 55.89 | 56.84 | +0.09 | +0.16% | 8,660,100 |
| Sep 28, 2026 | 56.65 | 57.40 | 55.63 | 56.75 | -0.58 | -1.01% | 4,846,200 |
| Sep 25, 2026 | 57.11 | 58.28 | 57.00 | 57.33 | +0.16 | +0.28% | 4,465,700 |
| Sep 24, 2026 | 59.26 | 59.74 | 56.92 | 57.17 | -1.97 | -3.33% | 4,628,900 |
| Sep 23, 2026 | 59.05 | 59.96 | 58.46 | 59.14 | +0.46 | +0.78% | 4,520,300 |
| Sep 22, 2026 | 61.01 | 61.01 | 58.35 | 58.68 | -0.70 | -1.18% | 6,361,500 |
| Sep 21, 2026 | 60.36 | 61.97 | 59.22 | 59.38 | -0.49 | -0.82% | 5,753,100 |
| Sep 18, 2026 | 61.88 | 61.89 | 59.76 | 59.87 | -2.01 | -3.25% | 19,126,200 |
| Sep 17, 2026 | 61.80 | 62.12 | 61.03 | 61.88 | +0.03 | +0.05% | 4,153,300 |
| Sep 16, 2026 | 62.30 | 62.96 | 61.65 | 61.85 | -1.43 | -2.26% | 5,257,200 |
| Sep 15, 2026 | 62.88 | 64.61 | 62.57 | 63.28 | -0.82 | -1.28% | 9,111,200 |
| Sep 14, 2026 | 62.40 | 64.46 | 61.90 | 64.10 | +4.10 | +6.83% | 6,614,100 |
| Sep 11, 2026 | 58.41 | 60.05 | 58.06 | 60.00 | +1.68 | +2.88% | 3,103,400 |
| Sep 10, 2026 | 58.66 | 59.02 | 57.89 | 58.32 | +0.12 | +0.21% | 3,867,200 |
| Sep 9, 2026 | 59.86 | 59.87 | 58.08 | 58.20 | -1.72 | -2.87% | 6,273,500 |
| Sep 8, 2026 | 62.38 | 62.38 | 59.12 | 59.92 | -2.39 | -3.84% | 5,939,700 |
| Sep 4, 2026 | 63.95 | 63.95 | 62.29 | 62.31 | -2.33 | -3.60% | 4,473,100 |
| Sep 3, 2026 | 64.51 | 65.42 | 63.68 | 64.64 | +1.24 | +1.96% | 4,456,700 |
| Sep 2, 2026 | 63.31 | 64.04 | 62.71 | 63.40 | +0.01 | +0.02% | 5,852,000 |
| Sep 1, 2026 | 64.36 | 65.08 | 63.19 | 63.39 | -1.19 | -1.84% | 4,106,100 |
| Aug 31, 2026 | 63.34 | 64.91 | 63.13 | 64.58 | +0.54 | +0.84% | 8,661,300 |
| Aug 28, 2026 | 64.08 | 65.38 | 63.91 | 64.04 | +0.28 | +0.44% | 5,303,000 |
| Aug 27, 2026 | 63.02 | 64.24 | 62.66 | 63.76 | +1.67 | +2.69% | 5,800,800 |
| Aug 26, 2026 | 61.66 | 62.40 | 61.02 | 62.09 | -0.97 | -1.54% | 7,003,900 |
| Aug 25, 2026 | 61.81 | 63.30 | 61.10 | 63.06 | +0.86 | +1.38% | 5,817,200 |
| Aug 24, 2026 | 61.80 | 62.42 | 61.44 | 62.20 | +0.33 | +0.53% | 4,122,900 |
| Aug 21, 2026 | 60.82 | 63.11 | 60.12 | 61.87 | +0.95 | +1.56% | 6,859,000 |
| Aug 20, 2026 | 60.40 | 61.81 | 60.26 | 60.92 | -0.01 | -0.02% | 4,752,400 |
| Aug 19, 2026 | 57.78 | 61.51 | 57.78 | 60.93 | +3.15 | +5.45% | 6,867,500 |
| Aug 18, 2026 | 56.88 | 58.84 | 56.76 | 57.78 | +1.17 | +2.07% | 4,704,700 |
| Aug 17, 2026 | 57.90 | 58.32 | 56.55 | 56.61 | -2.18 | -3.71% | 4,970,100 |
| Aug 14, 2026 | 60.09 | 60.09 | 57.70 | 58.79 | -0.50 | -0.84% | 10,665,300 |
65 days, newest first. Daily bars as drawn on the CTSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.