5 DAY PERFORMANCE
+39.26%
1 MONTH PERFORMANCE
+75.42%
3 MONTH PERFORMANCE
+48.40%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
+11.52%
Cognizant Technology Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $53.90 | $56.89 (5.55%) | $57.00 | $52.80 | 8.77 M | $26.51 B |
| 08/05/2026 | $56.86 | $55.78 (-1.9%) | $57.26 | $55.33 | 6.62 M | $25.99 B |
| 08/04/2026 | $53.75 | $56.13 (4.43%) | $56.50 | $53.52 | 18.72 M | $26.16 B |
| 08/03/2026 | $56.25 | $55.17 (-1.92%) | $57.51 | $55.13 | 7.99 M | $25.71 B |
| 07/31/2026 | $53.01 | $55.35 (4.41%) | $55.53 | $52.21 | 8.13 M | $25.79 B |
| 07/30/2026 | $53.85 | $53.90 (0.09%) | $54.78 | $51.86 | 12.61 M | $25.12 B |
| 07/29/2026 | $52.31 | $55.97 (7%) | $57.06 | $51.23 | 18.26 M | $26.08 B |
| 07/28/2026 | $48.37 | $50.31 (4.01%) | $51.05 | $48.28 | 13.91 M | $23.44 B |
| 07/27/2026 | $46.49 | $47.05 (1.2%) | $48.00 | $46.18 | 7.42 M | $21.93 B |
| 07/24/2026 | $43.41 | $45.45 (4.7%) | $45.49 | $43.41 | 6.67 M | $21.68 B |
| 07/23/2026 | $42.70 | $43.01 (0.73%) | $43.11 | $42.12 | 8.13 M | $20.52 B |
| 07/22/2026 | $44.27 | $43.18 (-2.46%) | $44.64 | $42.85 | 5.27 M | $20.60 B |
| 07/21/2026 | $43.89 | $43.63 (-0.59%) | $44.66 | $43.55 | 7.70 M | $20.81 B |
| 07/20/2026 | $44.15 | $44.64 (1.11%) | $44.98 | $43.19 | 7.55 M | $21.29 B |
| 07/17/2026 | $44.66 | $44.77 (0.25%) | $45.49 | $43.63 | 10.12 M | $21.36 B |
| 07/16/2026 | $43.95 | $44.56 (1.39%) | $44.78 | $42.71 | 8.85 M | $21.26 B |
| 07/15/2026 | $43.24 | $43.18 (-0.14%) | $43.90 | $42.90 | 6.69 M | $20.60 B |
| 07/14/2026 | $41.71 | $43.03 (3.16%) | $43.90 | $41.58 | 8.50 M | $20.53 B |
| 07/13/2026 | $44.06 | $44.16 (0.23%) | $44.67 | $43.60 | 8.62 M | $21.06 B |
| 07/10/2026 | $44.55 | $42.57 (-4.44%) | $44.62 | $42.34 | 6.25 M | $20.31 B |
| 07/09/2026 | $41.28 | $43.40 (5.14%) | $43.61 | $41.02 | 13.84 M | $20.70 B |
| 07/08/2026 | $43.21 | $42.43 (-1.81%) | $43.79 | $42.39 | 12.99 M | $20.24 B |
| 07/07/2026 | $42.50 | $43.94 (3.39%) | $44.12 | $42.50 | 10.68 M | $20.96 B |
| 07/06/2026 | $41.52 | $41.37 (-0.36%) | $42.31 | $40.90 | 9.97 M | $19.73 B |
| 07/02/2026 | $41.70 | $41.99 (0.7%) | $42.59 | $41.41 | 9.51 M | $20.03 B |
| 07/01/2026 | $39.70 | $41.07 (3.45%) | $41.71 | $39.29 | 12.06 M | $19.59 B |
| 06/30/2026 | $38.37 | $38.73 (0.94%) | $39.01 | $37.08 | 10.25 M | $18.47 B |
| 06/29/2026 | $40.62 | $38.74 (-4.63%) | $41.03 | $38.68 | 10.24 M | $18.48 B |
| 06/26/2026 | $39.21 | $40.03 (2.09%) | $40.63 | $39.11 | 14.05 M | $19.09 B |
| 06/25/2026 | $41.20 | $39.15 (-4.98%) | $41.61 | $38.97 | 15.26 M | $18.67 B |
| 06/24/2026 | $40.96 | $41.44 (1.17%) | $42.78 | $40.96 | 17.42 M | $19.77 B |
| 06/23/2026 | $42.37 | $40.95 (-3.35%) | $42.70 | $40.90 | 24.43 M | $19.53 B |
| 06/22/2026 | $43.01 | $41.83 (-2.74%) | $44.57 | $40.77 | 21.96 M | $19.95 B |
| 06/18/2026 | $46.24 | $43.70 (-5.49%) | $46.44 | $43.41 | 61.31 M | $20.84 B |
| 06/17/2026 | $49.96 | $48.82 (-2.28%) | $50.97 | $48.49 | 13.95 M | $23.29 B |
| 06/16/2026 | $50.80 | $51.05 (0.49%) | $51.60 | $50.41 | 9.85 M | $24.35 B |
| 06/15/2026 | $52.13 | $50.82 (-2.51%) | $52.13 | $50.08 | 11.62 M | $24.24 B |
| 06/12/2026 | $51.48 | $52.17 (1.34%) | $52.31 | $50.43 | 6.73 M | $24.89 B |
| 06/11/2026 | $50.77 | $51.18 (0.81%) | $51.68 | $49.66 | 7.80 M | $24.41 B |
| 06/10/2026 | $52.34 | $51.81 (-1.01%) | $53.27 | $51.58 | 6.84 M | $24.71 B |
| 06/09/2026 | $52.50 | $52.94 (0.84%) | $53.71 | $52.20 | 6.97 M | $25.25 B |
| 06/08/2026 | $53.59 | $52.99 (-1.12%) | $54.37 | $52.90 | 9.52 M | $25.28 B |
| 06/05/2026 | $54.27 | $53.21 (-1.95%) | $54.61 | $52.33 | 9.23 M | $25.38 B |
| 06/04/2026 | $55.01 | $53.40 (-2.93%) | $55.56 | $53.06 | 7.21 M | $25.47 B |
| 06/03/2026 | $54.90 | $53.51 (-2.53%) | $55.00 | $52.85 | 7.08 M | $25.52 B |
| 06/02/2026 | $55.90 | $55.14 (-1.36%) | $55.90 | $53.42 | 9.21 M | $26.30 B |
| 06/01/2026 | $56.21 | $57.16 (1.69%) | $57.65 | $55.01 | 9.40 M | $27.27 B |
| 05/29/2026 | $54.01 | $55.76 (3.24%) | $56.14 | $53.15 | 14.75 M | $26.60 B |
| 05/28/2026 | $53.17 | $53.85 (1.28%) | $54.15 | $52.68 | 9.24 M | $25.69 B |
| 05/27/2026 | $51.89 | $53.16 (2.45%) | $53.61 | $51.81 | 9.53 M | $25.36 B |
| 05/26/2026 | $52.05 | $51.81 (-0.46%) | $52.52 | $51.10 | 9.87 M | $24.71 B |
| 05/22/2026 | $52.25 | $52.75 (0.96%) | $53.32 | $52.06 | 9.24 M | $25.16 B |
| 05/21/2026 | $51.58 | $52.32 (1.43%) | $52.34 | $50.11 | 8.99 M | $24.96 B |
| 05/20/2026 | $51.06 | $51.30 (0.47%) | $51.53 | $48.93 | 7.51 M | $24.47 B |
| 05/19/2026 | $51.68 | $50.88 (-1.55%) | $53.19 | $50.81 | 10.86 M | $24.27 B |
| 05/18/2026 | $47.96 | $51.40 (7.17%) | $51.50 | $47.31 | 15.31 M | $24.52 B |
| 05/15/2026 | $46.76 | $47.13 (0.79%) | $47.50 | $46.56 | 8.91 M | $22.48 B |
| 05/14/2026 | $46.40 | $46.05 (-0.75%) | $46.84 | $45.73 | 6.97 M | $21.97 B |
| 05/13/2026 | $47.42 | $45.97 (-3.06%) | $47.55 | $45.48 | 8.99 M | $21.93 B |
| 05/12/2026 | $49.67 | $47.73 (-3.91%) | $49.73 | $47.50 | 6.17 M | $22.77 B |
| 05/11/2026 | $51.17 | $49.25 (-3.75%) | $51.45 | $49.03 | 8.34 M | $23.49 B |
| 05/08/2026 | $51.76 | $51.68 (-0.15%) | $51.92 | $50.19 | 5.39 M | $24.65 B |
| 05/07/2026 | $51.41 | $51.94 (1.03%) | $52.79 | $51.41 | 7.55 M | $24.78 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.
