5 DAY PERFORMANCE
+18.38%
1 MONTH PERFORMANCE
+31.74%
3 MONTH PERFORMANCE
+37.32%
6 MONTH PERFORMANCE
+48.63%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
+5.86%
Cognizant Technology Solutions Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $64.16 | $65.78 (2.52%) | $66.77 | $63.89 | 10.84 M | $29.60 B |
| 11/03/2026 | $63.44 | $63.83 (0.61%) | $64.22 | $62.39 | 4.07 M | $28.72 B |
| 11/02/2026 | $65.08 | $65.09 (0.02%) | $66.33 | $64.17 | 5.80 M | $29.29 B |
| 10/30/2026 | $63.70 | $65.11 (2.21%) | $66.06 | $63.62 | 7.56 M | $29.30 B |
| 10/29/2026 | $62.35 | $62.52 (0.27%) | $65.26 | $61.55 | 7.98 M | $28.13 B |
| 10/28/2026 | $65.85 | $66.36 (0.77%) | $67.50 | $65.35 | 7.66 M | $29.86 B |
| 10/27/2026 | $68.20 | $66.22 (-2.9%) | $68.56 | $65.77 | 10.89 M | $29.80 B |
| 10/26/2026 | $70.54 | $69.34 (-1.7%) | $71.39 | $68.20 | 5.92 M | $31.20 B |
| 10/23/2026 | $72.83 | $70.54 (-3.14%) | $72.84 | $69.62 | 6.35 M | $32.87 B |
| 10/22/2026 | $70.05 | $73.72 (5.24%) | $73.92 | $69.57 | 9.93 M | $34.35 B |
| 10/21/2026 | $68.54 | $69.55 (1.47%) | $69.81 | $67.79 | 6.01 M | $32.41 B |
| 10/20/2026 | $67.50 | $68.18 (1.01%) | $68.75 | $67.29 | 5.18 M | $31.77 B |
| 10/19/2026 | $65.15 | $66.79 (2.52%) | $66.84 | $65.15 | 5.05 M | $31.12 B |
| 10/16/2026 | $66.89 | $66.03 (-1.29%) | $67.43 | $64.66 | 5.32 M | $30.77 B |
| 10/15/2026 | $63.23 | $65.77 (4.02%) | $66.30 | $63.23 | 7.75 M | $30.65 B |
| 10/14/2026 | $61.55 | $62.47 (1.49%) | $63.07 | $61.55 | 6.19 M | $29.11 B |
| 10/13/2026 | $60.51 | $61.33 (1.36%) | $62.68 | $59.75 | 6.42 M | $28.58 B |
| 10/12/2026 | $59.75 | $59.68 (-0.12%) | $60.92 | $59.40 | 3.67 M | $27.81 B |
| 10/09/2026 | $60.01 | $59.20 (-1.35%) | $60.06 | $58.88 | 5.31 M | $27.59 B |
| 10/08/2026 | $57.26 | $60.01 (4.8%) | $60.23 | $54.70 | 9.93 M | $27.96 B |
| 10/07/2026 | $57.38 | $57.07 (-0.54%) | $57.90 | $56.38 | 5.17 M | $26.59 B |
| 10/06/2026 | $58.46 | $57.22 (-2.12%) | $58.73 | $56.93 | 5.40 M | $26.66 B |
| 10/05/2026 | $58.19 | $58.17 (-0.03%) | $58.81 | $57.74 | 3.48 M | $27.11 B |
| 10/02/2026 | $61.09 | $58.51 (-4.22%) | $61.09 | $58.21 | 7.00 M | $27.27 B |
| 10/01/2026 | $61.90 | $60.88 (-1.65%) | $64.74 | $60.43 | 13.75 M | $28.37 B |
| 09/30/2026 | $56.88 | $57.44 (0.98%) | $58.02 | $56.26 | 10.94 M | $26.77 B |
| 09/29/2026 | $56.47 | $56.84 (0.66%) | $56.88 | $55.89 | 8.66 M | $26.49 B |
| 09/28/2026 | $56.65 | $56.75 (0.18%) | $57.40 | $55.63 | 4.85 M | $26.45 B |
| 09/25/2026 | $57.11 | $57.33 (0.39%) | $58.28 | $57.00 | 4.47 M | $26.72 B |
| 09/24/2026 | $59.26 | $57.17 (-3.53%) | $59.74 | $56.92 | 4.63 M | $26.64 B |
| 09/23/2026 | $59.05 | $59.14 (0.15%) | $59.96 | $58.46 | 4.52 M | $27.56 B |
| 09/22/2026 | $61.01 | $58.68 (-3.82%) | $61.01 | $58.35 | 6.36 M | $27.34 B |
| 09/21/2026 | $60.36 | $59.38 (-1.62%) | $61.97 | $59.22 | 5.75 M | $27.67 B |
| 09/18/2026 | $61.88 | $59.87 (-3.25%) | $61.89 | $59.76 | 19.13 M | $27.90 B |
| 09/17/2026 | $61.80 | $61.88 (0.13%) | $62.12 | $61.03 | 4.15 M | $28.84 B |
| 09/16/2026 | $62.30 | $61.85 (-0.72%) | $62.96 | $61.65 | 5.26 M | $28.82 B |
| 09/15/2026 | $62.88 | $63.28 (0.64%) | $64.61 | $62.57 | 9.11 M | $29.49 B |
| 09/14/2026 | $62.40 | $64.10 (2.72%) | $64.46 | $61.90 | 6.61 M | $29.87 B |
| 09/11/2026 | $58.41 | $60.00 (2.72%) | $60.05 | $58.06 | 3.10 M | $27.96 B |
| 09/10/2026 | $58.66 | $58.32 (-0.58%) | $59.02 | $57.89 | 3.87 M | $27.18 B |
| 09/09/2026 | $59.86 | $58.20 (-2.77%) | $59.87 | $58.08 | 6.27 M | $27.12 B |
| 09/08/2026 | $62.38 | $59.92 (-3.94%) | $62.38 | $59.12 | 5.94 M | $27.92 B |
| 09/04/2026 | $63.95 | $62.31 (-2.56%) | $63.95 | $62.29 | 4.47 M | $29.04 B |
| 09/03/2026 | $64.51 | $64.64 (0.2%) | $65.42 | $63.68 | 4.46 M | $30.12 B |
| 09/02/2026 | $63.31 | $63.40 (0.14%) | $64.04 | $62.71 | 5.85 M | $29.54 B |
| 09/01/2026 | $64.36 | $63.39 (-1.51%) | $65.08 | $63.19 | 4.11 M | $29.54 B |
| 08/31/2026 | $63.34 | $64.58 (1.96%) | $64.91 | $63.13 | 8.66 M | $30.09 B |
| 08/28/2026 | $64.08 | $64.04 (-0.06%) | $65.38 | $63.91 | 5.30 M | $29.84 B |
| 08/27/2026 | $63.02 | $63.76 (1.17%) | $64.24 | $62.66 | 5.80 M | $29.71 B |
| 08/26/2026 | $61.66 | $62.09 (0.7%) | $62.40 | $61.02 | 7.00 M | $28.93 B |
| 08/25/2026 | $61.81 | $63.06 (2.02%) | $63.30 | $61.10 | 5.82 M | $29.39 B |
| 08/24/2026 | $61.80 | $62.20 (0.65%) | $62.42 | $61.44 | 4.12 M | $28.99 B |
| 08/21/2026 | $60.82 | $61.87 (1.73%) | $63.11 | $60.12 | 6.86 M | $28.83 B |
| 08/20/2026 | $60.40 | $60.92 (0.86%) | $61.81 | $60.26 | 4.75 M | $28.39 B |
| 08/19/2026 | $57.78 | $60.93 (5.45%) | $61.51 | $57.78 | 6.87 M | $28.39 B |
| 08/18/2026 | $56.88 | $57.78 (1.58%) | $58.84 | $56.76 | 4.70 M | $26.93 B |
| 08/17/2026 | $57.90 | $56.61 (-2.23%) | $58.32 | $56.55 | 4.97 M | $26.38 B |
| 08/14/2026 | $60.09 | $58.79 (-2.16%) | $60.09 | $57.70 | 10.67 M | $27.40 B |
| 08/13/2026 | $58.60 | $59.29 (1.18%) | $59.82 | $57.63 | 7.52 M | $27.63 B |
| 08/12/2026 | $56.97 | $58.20 (2.16%) | $58.32 | $56.89 | 9.92 M | $27.12 B |
| 08/11/2026 | $57.44 | $58.60 (2.02%) | $59.23 | $57.44 | 9.53 M | $27.31 B |
| 08/10/2026 | $56.57 | $58.31 (3.08%) | $58.61 | $56.37 | 9.63 M | $27.17 B |
| 08/07/2026 | $56.87 | $57.67 (1.41%) | $58.23 | $56.27 | 12.63 M | $26.87 B |
| 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 |
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.
