5 DAY PERFORMANCE
+47.02%
1 MONTH PERFORMANCE
+23.62%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
-0.72%
Cognizant Technology Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.55 | $51.36 (-0.35%) | $52.00 | $50.86 | 1.80 M | |
| 05/05/2026 | $52.28 | $51.87 (-0.78%) | $52.28 | $50.81 | 6.30 M | $24.74 B |
| 05/04/2026 | $52.57 | $51.86 (-1.35%) | $53.24 | $51.43 | 6.00 M | $24.74 B |
| 05/01/2026 | $54.24 | $52.43 (-3.34%) | $54.65 | $52.28 | 8.45 M | $25.01 B |
| 04/30/2026 | $54.54 | $52.90 (-3.01%) | $54.54 | $52.34 | 8.34 M | $25.23 B |
| 04/29/2026 | $53.59 | $54.70 (2.07%) | $55.12 | $52.44 | 8.19 M | $26.09 B |
| 04/28/2026 | $55.63 | $55.12 (-0.92%) | $56.23 | $55.08 | 8.63 M | $26.29 B |
| 04/27/2026 | $54.64 | $54.63 (-0.02%) | $55.70 | $54.48 | 6.06 M | $26.06 B |
| 04/24/2026 | $55.01 | $55.11 (0.18%) | $55.36 | $54.26 | 6.36 M | $26.51 B |
| 04/23/2026 | $56.54 | $55.10 (-2.55%) | $56.62 | $54.48 | 9.25 M | $26.50 B |
| 04/22/2026 | $59.77 | $58.81 (-1.61%) | $60.45 | $58.12 | 5.70 M | $28.29 B |
| 04/21/2026 | $60.36 | $60.45 (0.15%) | $61.86 | $60.08 | 5.42 M | $29.08 B |
| 04/20/2026 | $61.22 | $60.26 (-1.57%) | $61.67 | $59.79 | 8.13 M | $28.99 B |
| 04/17/2026 | $61.17 | $61.30 (0.21%) | $61.88 | $60.73 | 5.04 M | $29.49 B |
| 04/16/2026 | $60.73 | $60.53 (-0.33%) | $61.23 | $60.35 | 4.79 M | $29.11 B |
| 04/15/2026 | $60.80 | $60.39 (-0.67%) | $61.51 | $60.26 | 4.86 M | $29.05 B |
| 04/14/2026 | $60.89 | $60.04 (-1.4%) | $61.64 | $59.82 | 8.44 M | $28.88 B |
| 04/13/2026 | $57.94 | $60.53 (4.47%) | $60.59 | $57.51 | 6.03 M | $29.11 B |
| 04/10/2026 | $59.09 | $57.92 (-1.98%) | $59.37 | $57.39 | 5.19 M | $27.86 B |
| 04/09/2026 | $60.00 | $59.20 (-1.33%) | $60.30 | $58.08 | 5.87 M | $28.48 B |
| 04/08/2026 | $61.90 | $61.00 (-1.45%) | $62.78 | $60.90 | 5.31 M | $29.34 B |
| 04/07/2026 | $62.01 | $61.49 (-0.84%) | $62.28 | $61.01 | 3.56 M | $29.58 B |
| 04/06/2026 | $62.29 | $62.35 (0.1%) | $62.95 | $61.38 | 3.96 M | $29.99 B |
| 04/02/2026 | $61.29 | $62.54 (2.04%) | $63.04 | $61.08 | 3.30 M | $30.08 B |
| 04/01/2026 | $61.32 | $61.25 (-0.11%) | $61.72 | $59.73 | 3.77 M | $29.46 B |
| 03/31/2026 | $61.23 | $61.35 (0.2%) | $62.17 | $60.48 | 3.97 M | $29.51 B |
| 03/30/2026 | $60.14 | $61.06 (1.53%) | $61.36 | $60.02 | 8.74 M | $29.37 B |
| 03/27/2026 | $60.68 | $59.73 (-1.57%) | $60.68 | $58.84 | 3.69 M | $28.73 B |
| 03/26/2026 | $59.53 | $60.76 (2.07%) | $61.37 | $59.53 | 3.10 M | $29.23 B |
| 03/25/2026 | $60.66 | $59.79 (-1.43%) | $61.56 | $58.87 | 4.18 M | $28.76 B |
| 03/24/2026 | $61.34 | $60.24 (-1.79%) | $61.40 | $59.88 | 3.90 M | $28.98 B |
| 03/23/2026 | $62.64 | $61.94 (-1.12%) | $62.95 | $61.55 | 4.44 M | $29.79 B |
| 03/20/2026 | $61.32 | $62.07 (1.22%) | $62.15 | $60.92 | 12.58 M | $29.86 B |
| 03/19/2026 | $59.36 | $61.55 (3.69%) | $62.12 | $59.36 | 8.31 M | $29.61 B |
| 03/18/2026 | $60.98 | $60.29 (-1.13%) | $61.89 | $60.08 | 6.08 M | $29.00 B |
| 03/17/2026 | $61.36 | $61.32 (-0.07%) | $63.02 | $61.07 | 4.98 M | $29.49 B |
| 03/16/2026 | $60.78 | $61.05 (0.44%) | $61.39 | $60.22 | 5.59 M | $29.37 B |
| 03/13/2026 | $61.62 | $60.37 (-2.03%) | $61.75 | $60.27 | 7.87 M | $29.04 B |
| 03/12/2026 | $61.75 | $61.18 (-0.92%) | $63.10 | $61.03 | 5.77 M | $29.43 B |
| 03/11/2026 | $62.99 | $62.43 (-0.89%) | $63.92 | $61.22 | 7.24 M | $30.03 B |
| 03/10/2026 | $64.55 | $62.98 (-2.43%) | $64.55 | $61.77 | 5.54 M | $30.29 B |
| 03/09/2026 | $66.01 | $64.65 (-2.06%) | $66.05 | $63.89 | 5.31 M | $31.10 B |
| 03/06/2026 | $65.11 | $66.26 (1.77%) | $66.39 | $64.55 | 4.67 M | $31.87 B |
| 03/05/2026 | $64.77 | $65.78 (1.56%) | $66.98 | $64.77 | 7.22 M | $31.64 B |
| 03/04/2026 | $64.17 | $65.12 (1.48%) | $65.46 | $63.92 | 6.31 M | $31.32 B |
| 03/03/2026 | $62.41 | $64.34 (3.09%) | $64.91 | $62.41 | 6.42 M | $30.95 B |
| 03/02/2026 | $63.16 | $63.50 (0.54%) | $64.16 | $62.91 | 4.81 M | $30.54 B |
| 02/27/2026 | $64.38 | $64.43 (0.08%) | $64.57 | $62.75 | 14.15 M | $30.99 B |
| 02/26/2026 | $61.80 | $64.97 (5.13%) | $65.08 | $61.80 | 13.19 M | $31.25 B |
| 02/25/2026 | $61.46 | $61.33 (-0.21%) | $61.62 | $60.04 | 11.17 M | $29.50 B |
| 02/24/2026 | $61.04 | $61.06 (0.03%) | $62.70 | $60.16 | 7.78 M | $29.37 B |
| 02/23/2026 | $64.25 | $61.13 (-4.86%) | $64.54 | $60.89 | 10.48 M | $29.40 B |
| 02/20/2026 | $65.09 | $65.03 (-0.09%) | $66.09 | $64.16 | 9.68 M | $31.28 B |
| 02/19/2026 | $64.14 | $64.99 (1.33%) | $65.53 | $63.83 | 7.26 M | $31.26 B |
| 02/18/2026 | $64.95 | $66.81 (2.86%) | $67.14 | $64.32 | 6.10 M | $32.14 B |
| 02/17/2026 | $66.75 | $65.18 (-2.35%) | $67.33 | $64.61 | 11.60 M | $31.35 B |
| 02/13/2026 | $65.89 | $66.55 (1%) | $67.76 | $65.49 | 13.05 M | $32.01 B |
| 02/12/2026 | $70.41 | $65.83 (-6.5%) | $70.58 | $65.00 | 17.98 M | $31.66 B |
| 02/11/2026 | $74.46 | $70.91 (-4.77%) | $74.86 | $70.79 | 10.22 M | $34.11 B |
| 02/10/2026 | $74.40 | $74.57 (0.23%) | $75.76 | $73.77 | 7.02 M | $35.87 B |
| 02/09/2026 | $75.69 | $74.60 (-1.44%) | $76.13 | $74.06 | 5.50 M | $35.88 B |
| 02/06/2026 | $77.27 | $77.08 (-0.25%) | $78.34 | $76.63 | 4.42 M | $37.08 B |
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.
