5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
-15.85%
3 MONTH PERFORMANCE
-19.77%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-28.13%
1 YEAR PERFORMANCE
-40.26%
Conduent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.66 | $1.66 (-0.3%) | $1.69 | $1.62 | 639.39 K | |
| 11/04/2026 | $1.55 | $1.65 (6.45%) | $1.68 | $1.55 | 1.74 M | $256.23 M |
| 11/03/2026 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.49 | 1.06 M | $231.38 M |
| 11/02/2026 | $1.56 | $1.56 (0%) | $1.65 | $1.55 | 1.21 M | $242.25 M |
| 10/30/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.49 | 1.75 M | $239.14 M |
| 10/29/2026 | $1.58 | $1.55 (-1.9%) | $1.61 | $1.51 | 1.09 M | $240.70 M |
| 10/28/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.52 | 2.06 M | $245.36 M |
| 10/27/2026 | $1.64 | $1.57 (-4.27%) | $1.74 | $1.56 | 1.60 M | $243.80 M |
| 10/26/2026 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.61 | 1.42 M | $263.99 M |
| 10/23/2026 | $1.47 | $1.79 (21.77%) | $1.80 | $1.47 | 2.61 M | $277.97 M |
| 10/22/2026 | $1.47 | $1.49 (1.36%) | $1.56 | $1.47 | 646.31 K | $231.38 M |
| 10/21/2026 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.47 | 605.90 K | $228.27 M |
| 10/20/2026 | $1.40 | $1.48 (5.71%) | $1.50 | $1.39 | 841.80 K | $229.83 M |
| 10/19/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.35 | 1.17 M | $214.30 M |
| 10/16/2026 | $1.58 | $1.39 (-12.03%) | $1.58 | $1.39 | 1.22 M | $215.85 M |
| 10/15/2026 | $1.49 | $1.57 (5.37%) | $1.59 | $1.49 | 860.81 K | $243.80 M |
| 10/14/2026 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.48 | 663.11 K | $231.38 M |
| 10/13/2026 | $1.52 | $1.54 (1.32%) | $1.58 | $1.51 | 809.70 K | $239.14 M |
| 10/12/2026 | $1.59 | $1.49 (-6.29%) | $1.62 | $1.48 | 1.19 M | $231.38 M |
| 10/09/2026 | $1.56 | $1.60 (2.56%) | $1.63 | $1.56 | 870.60 K | $248.46 M |
| 10/08/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.55 | 1.09 M | $243.80 M |
| 10/07/2026 | $1.60 | $1.60 (0%) | $1.62 | $1.59 | 466.70 K | $248.46 M |
| 10/06/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.62 | 723.66 K | $251.57 M |
| 10/05/2026 | $1.66 | $1.64 (-1.2%) | $1.71 | $1.63 | 850.30 K | $254.67 M |
| 10/02/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.57 | 1.94 M | $256.23 M |
| 10/01/2026 | $1.56 | $1.64 (5.13%) | $1.67 | $1.52 | 2.23 M | $254.67 M |
| 09/30/2026 | $1.61 | $1.56 (-3.11%) | $1.67 | $1.56 | 1.58 M | $242.25 M |
| 09/29/2026 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.56 | 820.72 K | $245.36 M |
| 09/28/2026 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.55 | 1.13 M | $243.80 M |
| 09/25/2026 | $1.64 | $1.64 (0%) | $1.72 | $1.63 | 1.09 M | $254.67 M |
| 09/24/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.58 | 824.20 K | $253.12 M |
| 09/23/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 740.54 K | $248.46 M |
| 09/22/2026 | $1.64 | $1.65 (0.61%) | $1.68 | $1.61 | 1.26 M | $256.23 M |
| 09/21/2026 | $1.62 | $1.63 (0.62%) | $1.67 | $1.61 | 816.35 K | $253.12 M |
| 09/18/2026 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.61 | 2.73 M | $250.01 M |
| 09/17/2026 | $1.64 | $1.70 (3.66%) | $1.73 | $1.61 | 752.73 K | $263.99 M |
| 09/16/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.61 | 966.80 K | $251.57 M |
| 09/15/2026 | $1.58 | $1.64 (3.8%) | $1.66 | $1.54 | 833.40 K | $254.67 M |
| 09/14/2026 | $1.55 | $1.58 (1.94%) | $1.62 | $1.53 | 911.30 K | $245.36 M |
| 09/11/2026 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.52 | 1.03 M | $243.80 M |
| 09/10/2026 | $1.58 | $1.58 (0%) | $1.60 | $1.53 | 762.15 K | $245.36 M |
| 09/09/2026 | $1.66 | $1.59 (-4.22%) | $1.75 | $1.58 | 1.19 M | $246.91 M |
| 09/08/2026 | $1.92 | $1.65 (-14.06%) | $1.95 | $1.63 | 1.99 M | $256.23 M |
| 09/04/2026 | $1.90 | $1.94 (2.11%) | $1.96 | $1.84 | 680.75 K | $301.26 M |
| 09/03/2026 | $1.90 | $1.89 (-0.53%) | $2.01 | $1.88 | 1.36 M | $293.49 M |
| 09/02/2026 | $1.80 | $1.89 (5%) | $1.91 | $1.79 | 1.25 M | $293.49 M |
| 09/01/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.73 | 1.13 M | $279.52 M |
| 08/31/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.69 | 925.59 K | $267.10 M |
| 08/28/2026 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.71 | 550.80 K | $267.10 M |
| 08/27/2026 | $1.67 | $1.74 (4.19%) | $1.75 | $1.67 | 522.73 K | $270.20 M |
| 08/26/2026 | $1.63 | $1.68 (3.07%) | $1.69 | $1.61 | 594.83 K | $260.88 M |
| 08/25/2026 | $1.61 | $1.63 (1.24%) | $1.65 | $1.61 | 390.90 K | $253.12 M |
| 08/24/2026 | $1.61 | $1.61 (0%) | $1.67 | $1.61 | 550.60 K | $250.01 M |
| 08/21/2026 | $1.55 | $1.61 (3.87%) | $1.61 | $1.53 | 821.40 K | $250.01 M |
| 08/20/2026 | $1.47 | $1.55 (5.44%) | $1.59 | $1.45 | 1.90 M | $240.70 M |
| 08/19/2026 | $1.44 | $1.46 (1.39%) | $1.51 | $1.44 | 999.30 K | $226.72 M |
| 08/18/2026 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.43 | 824.35 K | $222.06 M |
| 08/17/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.46 | 1.05 M | $226.72 M |
| 08/14/2026 | $1.61 | $1.52 (-5.59%) | $1.65 | $1.50 | 1.01 M | $236.04 M |
| 08/13/2026 | $1.54 | $1.62 (5.19%) | $1.64 | $1.52 | 1.12 M | $251.57 M |
| 08/12/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.52 | 1.14 M | $240.70 M |
| 08/11/2026 | $1.53 | $1.58 (3.27%) | $1.62 | $1.50 | 1.27 M | $245.36 M |
| 08/10/2026 | $1.49 | $1.56 (4.7%) | $1.65 | $1.48 | 1.73 M | $242.25 M |
| 08/07/2026 | $1.76 | $1.70 (-3.41%) | $1.81 | $1.69 | 970.93 K | $263.99 M |
| 08/06/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 686.73 K | $246.73 M |
| 08/05/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.71 | 800.83 K | $242.50 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.
