Cognizant Technology Solu... (CTSH)
NASDAQ: CTSH
· Real-Time Price · USD
66.98
0.31 (0.46%)
At close: Sep 26, 2025, 3:59 PM
67.70
1.07%
After-hours: Sep 26, 2025, 07:07 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.72 | 67.55 | 66.19 | 66.98 | 66.98 | 0.46% | 3,164,612 |
| Sep 25, 2025 | 68.13 | 68.28 | 66.23 | 66.67 | 66.67 | -2.47% | 4,202,589 |
| Sep 24, 2025 | 67.67 | 68.87 | 67.59 | 68.36 | 68.36 | 1.02% | 4,706,337 |
| Sep 23, 2025 | 68.00 | 68.43 | 67.54 | 67.67 | 67.67 | -0.72% | 3,986,051 |
| Sep 22, 2025 | 67.01 | 68.73 | 66.74 | 68.16 | 68.16 | 1.82% | 6,726,039 |
| Sep 19, 2025 | 70.58 | 70.58 | 65.17 | 66.94 | 66.94 | -4.73% | 14,575,000 |
| Sep 18, 2025 | 70.21 | 70.41 | 69.82 | 70.26 | 70.26 | 0.33% | 3,750,461 |
| Sep 17, 2025 | 69.48 | 70.99 | 69.31 | 70.03 | 70.03 | 1.24% | 4,076,170 |
| Sep 16, 2025 | 68.83 | 69.39 | 68.46 | 69.17 | 69.17 | 0.85% | 3,731,600 |
| Sep 15, 2025 | 69.17 | 69.34 | 67.91 | 68.59 | 68.59 | -0.84% | 4,068,642 |
| Sep 12, 2025 | 70.36 | 70.54 | 69.10 | 69.17 | 69.17 | -1.96% | 4,099,275 |
| Sep 11, 2025 | 69.44 | 70.62 | 69.02 | 70.55 | 70.55 | 2.01% | 4,319,718 |
| Sep 10, 2025 | 70.58 | 70.78 | 68.89 | 69.16 | 69.16 | -2.29% | 4,308,749 |
| Sep 9, 2025 | 71.29 | 71.66 | 70.27 | 70.78 | 70.78 | -0.58% | 3,572,442 |
| Sep 8, 2025 | 71.71 | 71.77 | 69.72 | 71.19 | 71.19 | -0.88% | 5,198,827 |
| Sep 5, 2025 | 71.59 | 72.91 | 70.66 | 71.82 | 71.82 | 0.52% | 3,981,942 |
| Sep 4, 2025 | 71.82 | 71.84 | 70.37 | 71.45 | 71.45 | -0.52% | 3,575,200 |
| Sep 3, 2025 | 71.43 | 71.85 | 70.90 | 71.82 | 71.82 | 0.06% | 3,186,600 |
| Sep 2, 2025 | 71.42 | 72.38 | 71.30 | 71.78 | 71.78 | -0.65% | 3,268,400 |
| Aug 29, 2025 | 71.56 | 72.36 | 71.50 | 72.25 | 72.25 | 0.74% | 2,592,400 |