CTSH
Cognizant Technology Solutions Corporation
NMS
$55.14
-2.02
(-3.53%)
Neutral · +0.87σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $55.90 | $55.90 | $53.42 | $55.14 | 9.2M |
| 2026-06-01 | $56.21 | $57.65 | $55.01 | $57.16 | 9.4M |
| 2026-05-29 | $54.01 | $56.14 | $53.15 | $55.76 | 14.7M |
| 2026-05-28 | $53.17 | $54.15 | $52.68 | $53.85 | 9.2M |
| 2026-05-27 | $51.89 | $53.61 | $51.81 | $53.16 | 9.5M |
| 2026-05-26 | $52.05 | $52.52 | $51.10 | $51.81 | 9.9M |
| 2026-05-22 | $52.25 | $53.32 | $52.06 | $52.75 | 9.2M |
| 2026-05-21 | $51.58 | $52.34 | $50.11 | $52.32 | 9.0M |
| 2026-05-20 | $51.06 | $51.53 | $48.93 | $51.30 | 7.5M |
| 2026-05-19 | $51.68 | $53.19 | $50.81 | $50.88 | 10.9M |
| 2026-05-18 | $47.96 | $51.50 | $47.31 | $51.40 | 15.3M |
| 2026-05-15 | $46.76 | $47.50 | $46.56 | $47.13 | 8.9M |
| 2026-05-14 | $46.40 | $46.84 | $45.73 | $46.05 | 7.0M |
| 2026-05-13 | $47.42 | $47.55 | $45.48 | $45.97 | 9.0M |
| 2026-05-12 | $49.67 | $49.73 | $47.50 | $47.73 | 6.2M |
| 2026-05-11 | $51.17 | $51.45 | $49.03 | $49.25 | 8.3M |
| 2026-05-08 | $51.76 | $51.92 | $50.19 | $51.68 | 5.4M |
| 2026-05-07 | $51.41 | $52.79 | $51.41 | $51.94 | 7.5M |
| 2026-05-06 | $51.55 | $52.00 | $50.86 | $51.33 | 7.9M |
| 2026-05-05 | $52.28 | $52.28 | $50.81 | $51.87 | 6.3M |
| 2026-05-04 | $52.57 | $53.24 | $51.43 | $51.86 | 6.0M |
| 2026-05-01 | $54.24 | $54.65 | $52.28 | $52.43 | 8.4M |
| 2026-04-30 | $54.54 | $54.54 | $52.34 | $52.90 | 8.3M |
| 2026-04-29 | $53.59 | $55.12 | $52.44 | $54.70 | 8.2M |
| 2026-04-28 | $55.63 | $56.23 | $55.08 | $55.12 | 8.6M |
| 2026-04-27 | $54.64 | $55.70 | $54.48 | $54.63 | 6.1M |
| 2026-04-24 | $55.01 | $55.36 | $54.26 | $55.11 | 6.4M |
| 2026-04-23 | $56.54 | $56.62 | $54.48 | $55.10 | 9.3M |
| 2026-04-22 | $59.77 | $60.45 | $58.12 | $58.81 | 5.7M |
| 2026-04-21 | $60.36 | $61.86 | $60.08 | $60.45 | 5.4M |
| 2026-04-20 | $61.22 | $61.67 | $59.79 | $60.26 | 8.1M |
| 2026-04-17 | $61.17 | $61.88 | $60.73 | $61.30 | 5.0M |
| 2026-04-16 | $60.73 | $61.23 | $60.35 | $60.53 | 4.8M |
| 2026-04-15 | $60.80 | $61.51 | $60.26 | $60.39 | 4.9M |
| 2026-04-14 | $60.89 | $61.64 | $59.82 | $60.04 | 8.4M |
| 2026-04-13 | $57.94 | $60.59 | $57.51 | $60.53 | 6.0M |
| 2026-04-10 | $59.09 | $59.37 | $57.39 | $57.92 | 5.2M |
| 2026-04-09 | $60.00 | $60.30 | $58.08 | $59.20 | 5.9M |
| 2026-04-08 | $61.90 | $62.78 | $60.90 | $61.00 | 5.3M |
| 2026-04-07 | $62.01 | $62.28 | $61.01 | $61.49 | 3.6M |
| 2026-04-06 | $62.29 | $62.95 | $61.38 | $62.35 | 4.0M |
| 2026-04-02 | $61.29 | $63.04 | $61.08 | $62.54 | 3.3M |
| 2026-04-01 | $61.32 | $61.72 | $59.73 | $61.25 | 3.8M |
| 2026-03-31 | $61.23 | $62.17 | $60.48 | $61.35 | 4.0M |
| 2026-03-30 | $60.14 | $61.36 | $60.02 | $61.06 | 8.7M |
| 2026-03-27 | $60.68 | $60.68 | $58.84 | $59.73 | 3.7M |
| 2026-03-26 | $59.53 | $61.37 | $59.53 | $60.76 | 3.1M |
| 2026-03-25 | $60.66 | $61.56 | $58.87 | $59.79 | 4.2M |
| 2026-03-24 | $61.34 | $61.40 | $59.88 | $60.24 | 3.9M |
| 2026-03-23 | $62.64 | $62.95 | $61.55 | $61.94 | 4.4M |
| 2026-03-20 | $61.32 | $62.15 | $60.92 | $62.07 | 12.6M |
| 2026-03-19 | $59.36 | $62.12 | $59.36 | $61.55 | 8.3M |
| 2026-03-18 | $60.98 | $61.89 | $60.08 | $60.29 | 6.1M |
| 2026-03-17 | $61.36 | $63.02 | $61.07 | $61.32 | 5.0M |
| 2026-03-16 | $60.78 | $61.39 | $60.22 | $61.05 | 5.6M |
| 2026-03-13 | $61.62 | $61.75 | $60.27 | $60.37 | 7.9M |
| 2026-03-12 | $61.75 | $63.10 | $61.03 | $61.18 | 5.8M |
| 2026-03-11 | $62.99 | $63.92 | $61.22 | $62.43 | 7.2M |
| 2026-03-10 | $64.55 | $64.55 | $61.77 | $62.98 | 5.5M |
| 2026-03-09 | $66.01 | $66.05 | $63.89 | $64.65 | 5.3M |
| 2026-03-06 | $65.11 | $66.39 | $64.55 | $66.26 | 4.7M |
| 2026-03-05 | $64.77 | $66.98 | $64.77 | $65.78 | 7.2M |
| 2026-03-04 | $64.17 | $65.46 | $63.92 | $65.12 | 6.3M |
| 2026-03-03 | $62.41 | $64.91 | $62.41 | $64.34 | 6.4M |
| 2026-03-02 | $63.16 | $64.16 | $62.91 | $63.50 | 4.8M |
| 2026-02-27 | $64.38 | $64.57 | $62.75 | $64.43 | 14.2M |
| 2026-02-26 | $61.80 | $65.08 | $61.80 | $64.97 | 13.2M |
| 2026-02-25 | $61.46 | $61.62 | $60.04 | $61.33 | 11.2M |
| 2026-02-24 | $61.04 | $62.70 | $60.16 | $61.06 | 7.8M |
| 2026-02-23 | $64.25 | $64.54 | $60.89 | $61.13 | 10.5M |
| 2026-02-20 | $65.09 | $66.09 | $64.16 | $65.03 | 9.7M |
| 2026-02-19 | $64.14 | $65.53 | $63.83 | $64.99 | 7.3M |
| 2026-02-18 | $64.95 | $67.14 | $64.32 | $66.81 | 6.1M |
| 2026-02-17 | $66.75 | $67.34 | $64.61 | $65.18 | 11.6M |
| 2026-02-13 | $65.89 | $67.76 | $65.49 | $66.55 | 13.1M |
| 2026-02-12 | $70.41 | $70.58 | $65.00 | $65.83 | 18.0M |
| 2026-02-11 | $74.46 | $74.86 | $70.79 | $70.91 | 10.2M |
| 2026-02-10 | $74.40 | $75.76 | $73.77 | $74.57 | 7.0M |
| 2026-02-09 | $75.69 | $76.13 | $74.06 | $74.60 | 5.5M |
| 2026-02-06 | $77.27 | $78.34 | $76.63 | $77.08 | 4.4M |
| 2026-02-05 | $76.88 | $78.35 | $75.93 | $76.84 | 7.5M |
| 2026-02-04 | $73.11 | $78.05 | $72.06 | $76.71 | 11.8M |
| 2026-02-03 | $81.21 | $81.22 | $73.20 | $74.50 | 11.4M |
| 2026-02-02 | $81.96 | $83.74 | $81.95 | $82.91 | 4.1M |
| 2026-01-30 | $81.97 | $82.39 | $81.43 | $82.06 | 4.6M |
| 2026-01-29 | $83.42 | $84.00 | $81.64 | $82.45 | 4.8M |
| 2026-01-28 | $84.65 | $85.11 | $83.16 | $83.30 | 4.0M |
| 2026-01-27 | $85.40 | $85.65 | $83.33 | $84.65 | 5.0M |
| 2026-01-26 | $85.41 | $85.93 | $84.76 | $85.61 | 3.0M |
| 2026-01-23 | $84.62 | $85.33 | $84.13 | $84.18 | 3.8M |
| 2026-01-22 | $84.47 | $85.74 | $84.15 | $84.61 | 4.1M |
| 2026-01-21 | $82.89 | $84.78 | $82.84 | $84.03 | 4.4M |
| 2026-01-20 | $83.88 | $84.18 | $82.03 | $82.21 | 6.3M |
| 2026-01-16 | $85.10 | $85.45 | $84.07 | $84.74 | 10.2M |
| 2026-01-15 | $86.44 | $86.56 | $83.97 | $84.82 | 6.1M |
| 2026-01-14 | $84.70 | $87.03 | $84.40 | $86.70 | 5.3M |
| 2026-01-13 | $85.24 | $85.78 | $83.80 | $84.47 | 4.5M |
| 2026-01-12 | $84.42 | $85.64 | $84.25 | $85.23 | 3.8M |
| 2026-01-09 | $85.76 | $86.17 | $84.92 | $85.26 | 3.2M |
| 2026-01-08 | $83.55 | $85.94 | $83.51 | $85.77 | 3.4M |
| 2026-01-07 | $84.50 | $85.09 | $83.87 | $84.11 | 3.0M |
| 2026-01-06 | $81.21 | $84.84 | $81.21 | $84.62 | 4.9M |
| 2026-01-05 | $81.21 | $82.73 | $81.00 | $81.63 | 3.6M |
| 2026-01-02 | $82.99 | $83.29 | $80.52 | $81.28 | 3.2M |
| 2025-12-31 | $84.14 | $84.44 | $82.93 | $83.00 | 2.5M |
| 2025-12-30 | $84.54 | $84.85 | $84.09 | $84.14 | 2.7M |
| 2025-12-29 | $85.33 | $85.77 | $84.91 | $85.00 | 3.7M |
| 2025-12-26 | $85.17 | $85.66 | $85.00 | $85.57 | 1.6M |
| 2025-12-24 | $85.00 | $85.50 | $84.89 | $85.42 | 1.7M |
| 2025-12-23 | $85.05 | $85.37 | $84.60 | $85.18 | 2.6M |
| 2025-12-22 | $85.22 | $85.44 | $84.69 | $85.21 | 3.1M |
| 2025-12-19 | $83.59 | $86.94 | $83.54 | $85.41 | 17.5M |
| 2025-12-18 | $83.64 | $84.53 | $82.56 | $83.76 | 5.8M |
| 2025-12-17 | $83.65 | $84.87 | $83.31 | $83.63 | 8.4M |
| 2025-12-16 | $84.14 | $84.48 | $82.93 | $83.63 | 6.0M |
| 2025-12-15 | $84.47 | $84.71 | $81.84 | $84.05 | 6.5M |
| 2025-12-12 | $83.96 | $84.03 | $83.09 | $83.94 | 4.4M |
| 2025-12-11 | $83.04 | $84.24 | $82.42 | $83.82 | 4.0M |
| 2025-12-10 | $79.43 | $83.56 | $79.43 | $83.22 | 5.3M |
| 2025-12-09 | $80.71 | $81.84 | $80.47 | $80.95 | 3.4M |
| 2025-12-08 | $80.78 | $81.19 | $80.40 | $80.71 | 3.5M |
| 2025-12-05 | $79.97 | $81.15 | $79.48 | $80.72 | 3.2M |
| 2025-12-04 | $79.61 | $80.67 | $79.14 | $80.20 | 4.5M |
| 2025-12-03 | $77.73 | $79.53 | $77.50 | $79.24 | 3.8M |