5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
-5.55%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-1.53%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $82.06 | $79.50 (-3.12%) | $82.19 | $79.14 | 4.80 M | $39.60 B |
| 03/11/2025 | $83.53 | $82.47 (-1.27%) | $83.78 | $81.90 | 4.36 M | $40.82 B |
| 03/10/2025 | $83.41 | $84.00 (0.71%) | $87.03 | $83.03 | 9.94 M | $41.58 B |
| 03/07/2025 | $82.66 | $83.23 (0.69%) | $83.58 | $81.60 | 5.75 M | $41.20 B |
| 03/06/2025 | $84.04 | $83.56 (-0.57%) | $84.14 | $82.71 | 3.73 M | $41.36 B |
| 03/05/2025 | $83.50 | $84.29 (0.95%) | $84.61 | $83.15 | 3.25 M | $41.72 B |
| 03/04/2025 | $83.48 | $83.74 (0.31%) | $84.50 | $82.63 | 5.15 M | $41.45 B |
| 03/03/2025 | $83.84 | $83.51 (-0.39%) | $84.34 | $82.95 | 3.10 M | $41.34 B |
| 02/28/2025 | $84.24 | $83.33 (-1.08%) | $84.45 | $82.34 | 5.55 M | $41.25 B |
| 02/27/2025 | $84.20 | $83.99 (-0.25%) | $84.90 | $83.92 | 4.64 M | $41.58 B |
| 02/26/2025 | $84.60 | $84.15 (-0.53%) | $85.17 | $83.93 | 2.62 M | $41.65 B |
| 02/25/2025 | $84.34 | $84.84 (0.59%) | $85.10 | $83.88 | 3.51 M | $42.00 B |
| 02/24/2025 | $85.45 | $84.55 (-1.05%) | $85.45 | $84.41 | 8.62 M | $41.85 B |
| 02/21/2025 | $87.54 | $84.87 (-3.05%) | $87.54 | $84.74 | 6.34 M | $42.01 B |
| 02/20/2025 | $88.13 | $87.54 (-0.67%) | $88.13 | $86.94 | 2.91 M | $43.33 B |
| 02/19/2025 | $88.25 | $88.43 (0.2%) | $88.52 | $87.54 | 2.76 M | $43.77 B |
| 02/18/2025 | $89.85 | $88.77 (-1.2%) | $90.00 | $88.04 | 7.78 M | $43.94 B |
| 02/14/2025 | $89.84 | $90.70 (0.96%) | $90.82 | $89.34 | 4.37 M | $44.90 B |
| 02/13/2025 | $88.30 | $89.58 (1.45%) | $89.63 | $87.77 | 2.54 M | $44.34 B |
| 02/12/2025 | $86.93 | $88.08 (1.32%) | $88.40 | $86.88 | 2.87 M | $43.60 B |
| 02/11/2025 | $86.79 | $87.87 (1.24%) | $88.06 | $86.56 | 3.19 M | $43.50 B |
| 02/10/2025 | $87.02 | $86.96 (-0.07%) | $87.45 | $86.31 | 4.73 M | $43.05 B |
| 02/07/2025 | $87.28 | $86.20 (-1.24%) | $87.35 | $85.80 | 3.91 M | $42.67 B |
| 02/06/2025 | $84.19 | $87.09 (3.44%) | $87.61 | $83.35 | 6.35 M | $43.11 B |
| 02/05/2025 | $81.84 | $83.60 (2.15%) | $83.87 | $81.84 | 4.79 M | $41.38 B |
| 02/04/2025 | $82.39 | $83.54 (1.4%) | $83.97 | $82.39 | 3.64 M | $41.35 B |
| 02/03/2025 | $81.96 | $82.90 (1.15%) | $83.32 | $81.44 | 3.39 M | $41.04 B |
| 01/31/2025 | $82.84 | $82.61 (-0.28%) | $83.40 | $82.49 | 2.65 M | $40.97 B |
| 01/30/2025 | $82.00 | $82.76 (0.93%) | $83.47 | $81.79 | 4.44 M | $41.05 B |
| 01/29/2025 | $81.05 | $81.19 (0.17%) | $81.69 | $80.77 | 1.66 M | $40.27 B |
| 01/28/2025 | $80.75 | $80.96 (0.26%) | $81.37 | $80.04 | 2.56 M | $40.16 B |
| 01/27/2025 | $79.50 | $81.12 (2.04%) | $81.33 | $79.36 | 3.13 M | $40.24 B |
| 01/24/2025 | $79.50 | $80.05 (0.69%) | $80.38 | $79.41 | 1.26 M | $39.70 B |
| 01/23/2025 | $79.02 | $79.68 (0.84%) | $79.94 | $78.42 | 2.18 M | $39.52 B |
| 01/22/2025 | $78.30 | $79.05 (0.96%) | $79.11 | $77.84 | 2.56 M | $39.21 B |
| 01/21/2025 | $78.03 | $78.45 (0.54%) | $78.87 | $77.55 | 3.39 M | $38.91 B |
| 01/17/2025 | $78.69 | $77.81 (-1.12%) | $78.70 | $77.24 | 3.58 M | $38.59 B |
| 01/16/2025 | $77.40 | $77.43 (0.04%) | $77.64 | $76.26 | 3.00 M | $38.41 B |
| 01/15/2025 | $78.01 | $77.78 (-0.29%) | $78.14 | $76.93 | 2.12 M | $38.58 B |
| 01/14/2025 | $76.54 | $77.17 (0.82%) | $77.65 | $76.43 | 2.94 M | $38.28 B |
| 01/13/2025 | $74.98 | $76.68 (2.27%) | $76.80 | $74.58 | 3.19 M | $38.03 B |
| 01/10/2025 | $75.20 | $75.32 (0.16%) | $76.62 | $75.20 | 2.99 M | $37.36 B |
| 01/08/2025 | $75.62 | $76.02 (0.53%) | $76.07 | $74.78 | 2.41 M | $37.71 B |
| 01/07/2025 | $75.79 | $75.62 (-0.22%) | $76.79 | $75.29 | 1.86 M | $37.51 B |
| 01/06/2025 | $76.24 | $75.91 (-0.43%) | $77.22 | $75.65 | 3.25 M | $37.65 B |
| 01/03/2025 | $76.86 | $76.38 (-0.62%) | $77.20 | $75.72 | 2.57 M | $37.88 B |
| 01/02/2025 | $77.48 | $76.41 (-1.38%) | $77.86 | $76.18 | 2.20 M | $37.90 B |
| 12/31/2024 | $77.00 | $76.90 (-0.13%) | $77.35 | $76.34 | 2.04 M | $38.14 B |
| 12/30/2024 | $78.45 | $76.75 (-2.17%) | $78.60 | $75.63 | 3.21 M | $38.07 B |
| 12/27/2024 | $79.22 | $79.20 (-0.03%) | $80.12 | $78.58 | 1.96 M | $39.28 B |
| 12/26/2024 | $79.18 | $79.89 (0.9%) | $80.07 | $79.03 | 1.64 M | $39.63 B |
| 12/24/2024 | $78.88 | $79.49 (0.77%) | $79.52 | $78.65 | 917,247 | $39.43 B |
| 12/23/2024 | $78.76 | $79.00 (0.3%) | $79.43 | $78.61 | 2.53 M | $39.18 B |
| 12/20/2024 | $78.78 | $79.23 (0.57%) | $80.27 | $78.33 | 5.95 M | $39.30 B |
| 12/19/2024 | $78.64 | $79.49 (1.08%) | $80.08 | $78.64 | 3.39 M | $39.43 B |
| 12/18/2024 | $80.68 | $78.26 (-3%) | $81.71 | $78.24 | 2.77 M | $38.82 B |
| 12/17/2024 | $81.32 | $81.03 (-0.36%) | $82.46 | $80.87 | 3.37 M | $40.19 B |
| 12/16/2024 | $80.34 | $80.70 (0.45%) | $80.97 | $79.85 | 2.59 M | $40.03 B |
| 12/13/2024 | $80.05 | $80.06 (0.01%) | $80.65 | $79.49 | 2.70 M | $39.71 B |
| 12/12/2024 | $81.07 | $80.37 (-0.86%) | $81.60 | $80.33 | 1.87 M | $39.86 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.
