5 DAY PERFORMANCE
+20.06%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+22.29%
Conduent Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.10 | $3.12 (0.65%) | $3.14 | $3.02 | 1.30 M | $489.09 M |
| 03/11/2025 | $3.10 | $3.05 (-1.61%) | $3.17 | $3.02 | 1.14 M | $493.14 M |
| 03/10/2025 | $3.24 | $3.10 (-4.32%) | $3.28 | $3.05 | 1.35 M | $501.22 M |
| 03/07/2025 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.23 | 1.59 M | $531.94 M |
| 03/06/2025 | $3.34 | $3.29 (-1.5%) | $3.38 | $3.27 | 1.68 M | $531.94 M |
| 03/05/2025 | $3.32 | $3.34 (0.6%) | $3.40 | $3.28 | 1.07 M | $540.02 M |
| 03/04/2025 | $3.31 | $3.32 (0.3%) | $3.39 | $3.25 | 955,892 | $536.79 M |
| 03/03/2025 | $3.54 | $3.35 (-5.37%) | $3.57 | $3.33 | 1.14 M | $541.64 M |
| 02/28/2025 | $3.58 | $3.54 (-1.12%) | $3.61 | $3.50 | 853,312 | $572.36 M |
| 02/27/2025 | $3.59 | $3.57 (-0.56%) | $3.63 | $3.55 | 747,900 | $577.21 M |
| 02/26/2025 | $3.68 | $3.60 (-2.17%) | $3.72 | $3.58 | 914,710 | $582.06 M |
| 02/25/2025 | $3.71 | $3.69 (-0.54%) | $3.75 | $3.62 | 834,308 | $596.61 M |
| 02/24/2025 | $3.75 | $3.68 (-1.87%) | $3.79 | $3.68 | 575,412 | $595.00 M |
| 02/21/2025 | $3.92 | $3.75 (-4.34%) | $3.94 | $3.72 | 956,145 | $606.32 M |
| 02/20/2025 | $4.01 | $3.88 (-3.24%) | $4.04 | $3.87 | 913,023 | $627.33 M |
| 02/19/2025 | $4.06 | $4.05 (-0.25%) | $4.10 | $4.00 | 648,400 | $654.82 M |
| 02/18/2025 | $4.18 | $4.12 (-1.44%) | $4.18 | $4.07 | 1.18 M | $666.14 M |
| 02/14/2025 | $4.24 | $4.20 (-0.94%) | $4.26 | $4.12 | 638,900 | $679.07 M |
| 02/13/2025 | $4.10 | $4.23 (3.17%) | $4.23 | $3.96 | 925,548 | $683.92 M |
| 02/12/2025 | $3.87 | $4.12 (6.46%) | $4.25 | $3.71 | 2.12 M | $666.14 M |
| 02/11/2025 | $4.31 | $4.39 (1.86%) | $4.43 | $4.31 | 981,002 | $709.79 M |
| 02/10/2025 | $4.49 | $4.32 (-3.79%) | $4.58 | $4.31 | 2.01 M | $698.47 M |
| 02/07/2025 | $3.94 | $4.42 (12.18%) | $4.90 | $3.84 | 3.09 M | $714.64 M |
| 02/06/2025 | $3.92 | $3.94 (0.51%) | $3.95 | $3.85 | 612,068 | $637.03 M |
| 02/05/2025 | $3.93 | $3.90 (-0.76%) | $3.95 | $3.84 | 1.07 M | $630.57 M |
| 02/04/2025 | $3.84 | $3.92 (2.08%) | $3.95 | $3.84 | 932,278 | $633.80 M |
| 02/03/2025 | $3.89 | $3.87 (-0.51%) | $3.93 | $3.80 | 559,739 | $625.72 M |
| 01/31/2025 | $4.00 | $3.96 (-1%) | $4.08 | $3.92 | 597,900 | $640.27 M |
| 01/30/2025 | $4.09 | $4.02 (-1.71%) | $4.15 | $4.01 | 468,000 | $649.97 M |
| 01/29/2025 | $3.97 | $4.07 (2.52%) | $4.08 | $3.93 | 537,805 | $658.05 M |
| 01/28/2025 | $3.96 | $3.97 (0.25%) | $4.08 | $3.94 | 479,746 | $641.89 M |
| 01/27/2025 | $3.98 | $3.96 (-0.5%) | $4.06 | $3.95 | 616,300 | $640.27 M |
| 01/24/2025 | $4.00 | $3.98 (-0.5%) | $4.04 | $3.95 | 371,500 | $643.50 M |
| 01/23/2025 | $3.94 | $4.02 (2.03%) | $4.03 | $3.94 | 708,863 | $649.97 M |
| 01/22/2025 | $4.08 | $3.99 (-2.21%) | $4.13 | $3.94 | 686,318 | $645.12 M |
| 01/21/2025 | $4.04 | $4.11 (1.73%) | $4.14 | $4.02 | 1.07 M | $664.52 M |
| 01/17/2025 | $4.07 | $4.04 (-0.74%) | $4.08 | $3.99 | 526,400 | $653.20 M |
| 01/16/2025 | $4.02 | $4.05 (0.75%) | $4.08 | $3.97 | 486,000 | $654.82 M |
| 01/15/2025 | $4.06 | $4.01 (-1.23%) | $4.17 | $3.95 | 702,860 | $648.35 M |
| 01/14/2025 | $3.94 | $3.97 (0.76%) | $3.98 | $3.86 | 701,046 | $641.89 M |
| 01/13/2025 | $3.74 | $3.89 (4.01%) | $3.91 | $3.74 | 543,718 | $628.95 M |
| 01/10/2025 | $3.82 | $3.80 (-0.52%) | $3.87 | $3.74 | 705,160 | $614.40 M |
| 01/08/2025 | $3.90 | $3.93 (0.77%) | $3.93 | $3.77 | 807,679 | $635.42 M |
| 01/07/2025 | $3.97 | $3.95 (-0.5%) | $4.01 | $3.88 | 721,134 | $638.65 M |
| 01/06/2025 | $4.11 | $3.95 (-3.89%) | $4.12 | $3.94 | 768,006 | $638.65 M |
| 01/03/2025 | $4.05 | $4.11 (1.48%) | $4.12 | $3.98 | 569,517 | $664.52 M |
| 01/02/2025 | $4.06 | $4.02 (-0.99%) | $4.13 | $3.98 | 561,219 | $649.97 M |
| 12/31/2024 | $4.06 | $4.04 (-0.49%) | $4.09 | $3.98 | 525,500 | $653.20 M |
| 12/30/2024 | $4.04 | $4.04 (0%) | $4.09 | $3.92 | 955,600 | $653.20 M |
| 12/27/2024 | $4.22 | $4.08 (-3.32%) | $4.25 | $4.04 | 836,600 | $659.67 M |
| 12/26/2024 | $4.08 | $4.26 (4.41%) | $4.27 | $4.03 | 758,543 | $688.77 M |
| 12/24/2024 | $4.11 | $4.15 (0.97%) | $4.16 | $4.04 | 540,014 | $670.99 M |
| 12/23/2024 | $4.46 | $4.13 (-7.4%) | $4.46 | $4.12 | 943,390 | $667.75 M |
| 12/20/2024 | $4.26 | $4.41 (3.52%) | $4.59 | $4.26 | 3.85 M | $713.03 M |
| 12/19/2024 | $4.28 | $4.33 (1.17%) | $4.35 | $4.22 | 1.80 M | $700.09 M |
| 12/18/2024 | $4.35 | $4.22 (-2.99%) | $4.43 | $4.15 | 3.51 M | $682.31 M |
| 12/17/2024 | $4.22 | $4.32 (2.37%) | $4.34 | $4.17 | 1.64 M | $698.47 M |
| 12/16/2024 | $4.19 | $4.26 (1.67%) | $4.26 | $4.15 | 1.84 M | $688.77 M |
| 12/13/2024 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.16 | 949,849 | $680.69 M |
| 12/12/2024 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.22 | 736,316 | $698.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
