Cognizant Technology Solu... (CTSH)
NASDAQ: CTSH
· Real-Time Price · USD
71.82
0.37 (0.52%)
At close: Sep 05, 2025, 3:59 PM
71.50
-0.45%
After-hours: Sep 05, 2025, 07:09 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.59 | 72.91 | 70.66 | 71.82 | 71.82 | 0.52% | 3,981,826 |
| 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 |
| Aug 28, 2025 | 72.48 | 72.48 | 71.58 | 71.72 | 71.72 | -0.82% | 3,330,418 |
| Aug 27, 2025 | 71.73 | 72.41 | 71.46 | 72.31 | 72.31 | 0.88% | 3,254,315 |
| Aug 26, 2025 | 72.00 | 72.66 | 71.57 | 71.68 | 71.68 | -0.67% | 4,219,800 |
| Aug 25, 2025 | 72.41 | 72.48 | 71.37 | 72.16 | 72.16 | -0.29% | 3,957,320 |
| Aug 22, 2025 | 71.57 | 73.09 | 71.38 | 72.37 | 72.37 | 1.81% | 3,582,631 |
| Aug 21, 2025 | 70.18 | 71.15 | 69.84 | 71.08 | 71.08 | 0.84% | 2,197,512 |
| Aug 20, 2025 | 70.92 | 71.70 | 70.45 | 70.49 | 70.49 | -0.52% | 3,492,900 |
| Aug 19, 2025 | 70.38 | 71.27 | 70.09 | 70.86 | 70.86 | 1.08% | 3,039,091 |
| Aug 18, 2025 | 69.56 | 70.49 | 69.45 | 70.10 | 70.10 | 0.14% | 2,339,462 |
| Aug 15, 2025 | 69.60 | 70.18 | 69.35 | 70.00 | 69.69 | 0.91% | 3,538,846 |
| Aug 14, 2025 | 70.07 | 70.22 | 69.23 | 69.37 | 69.06 | -1.49% | 2,885,736 |
| Aug 13, 2025 | 69.07 | 70.48 | 68.84 | 70.42 | 70.11 | 2.40% | 6,890,055 |
| Aug 12, 2025 | 69.20 | 69.68 | 67.95 | 68.77 | 68.47 | -0.55% | 6,105,900 |
| Aug 11, 2025 | 69.60 | 70.48 | 68.87 | 69.15 | 68.84 | -0.62% | 4,548,027 |
| Aug 8, 2025 | 69.18 | 69.90 | 68.89 | 69.58 | 69.27 | 0.67% | 2,770,900 |