Skip to main content
Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.950
-0.030 (-1.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.945
-0.005 (-0.26%)
After-hours: Dec 5, 2025, 5:01 PM EST

Conduent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.982.001.931.951.95-1.52%1,350,150
Dec 4, 20251.982.071.981.981.98-1.00%1,134,154
Dec 3, 20251.882.031.872.002.005.82%1,382,156
Dec 2, 20252.022.021.881.891.89-5.97%845,260
Dec 1, 20251.912.021.892.012.013.61%1,332,736
Nov 28, 20251.941.941.891.941.941.04%403,921
Nov 26, 20251.871.941.861.921.921.05%888,460
Nov 25, 20251.821.911.811.901.904.40%1,267,049
Nov 24, 20251.871.911.811.821.82-2.15%1,098,278
Nov 21, 20251.791.911.791.861.863.91%1,519,542
Nov 20, 20251.911.941.761.791.79-4.28%1,708,145
Nov 19, 20251.981.981.821.871.87-5.08%1,306,566
Nov 18, 20251.962.021.931.971.97-1.01%1,769,341
Nov 17, 20252.032.031.961.991.99-2.93%1,781,196
Nov 14, 20251.982.081.952.052.051.99%1,875,866
Nov 13, 20251.902.051.902.012.015.24%2,080,499
Nov 12, 20251.851.961.851.911.913.80%1,869,234
Nov 11, 20251.871.901.811.841.84-1.08%1,613,509
Nov 10, 20251.821.881.731.861.864.49%1,605,313
Nov 7, 20251.792.001.721.781.78-19.82%3,809,127
Nov 6, 20252.302.322.212.222.22-3.90%1,250,981
Nov 5, 20252.302.362.292.312.311.32%781,747
Nov 4, 20252.312.352.272.282.28-3.39%991,355
Nov 3, 20252.382.382.322.362.36-0.84%723,291
Oct 31, 20252.382.412.312.382.38-0.83%1,152,129
Oct 30, 20252.352.442.332.402.401.69%2,166,432
Oct 29, 20252.482.502.342.362.36-4.45%1,978,664
Oct 28, 20252.552.562.452.472.47-3.52%1,136,293
Oct 27, 20252.612.632.552.562.56-1.54%719,483
Oct 24, 20252.602.662.592.602.600.39%712,663
Oct 23, 20252.582.612.572.592.590.39%582,050
Oct 22, 20252.562.612.512.582.580.78%900,466
Oct 21, 20252.472.562.472.562.562.81%546,776
Oct 20, 20252.472.512.462.492.492.47%914,120
Oct 17, 20252.442.502.382.432.43-1.22%849,172
Oct 16, 20252.502.552.432.462.46-1.60%1,333,764
Oct 15, 20252.442.502.432.502.503.73%1,177,707
Oct 14, 20252.412.512.392.412.41-2.43%1,661,203
Oct 13, 20252.532.552.362.472.47-0.40%1,408,234
Oct 10, 20252.652.672.472.482.48-7.12%1,609,153
Oct 9, 20252.742.762.672.672.67-3.61%1,026,079
Oct 8, 20252.692.782.692.772.773.36%738,955
Oct 7, 20252.752.802.672.682.68-1.83%916,813
Oct 6, 20252.762.782.722.732.73-0.73%568,199
Oct 3, 20252.752.822.742.752.75-663,139
Oct 2, 20252.832.832.722.752.75-2.14%731,411
Oct 1, 20252.762.822.762.812.810.36%783,826
Sep 30, 20252.802.842.742.802.80-0.71%811,064
Sep 29, 20252.852.852.802.822.82-0.70%576,678
Sep 26, 20252.782.852.762.842.842.16%1,008,160
Sep 25, 20252.712.792.642.782.781.83%1,093,953
Sep 24, 20252.772.822.722.732.73-1.80%743,994
Sep 23, 20252.892.932.762.782.78-3.47%905,475
Sep 22, 20252.822.892.812.882.881.41%698,069
Sep 19, 20252.982.982.832.842.84-4.05%2,866,316
Sep 18, 20252.822.972.822.962.965.71%789,921
Sep 17, 20252.782.942.782.802.800.72%978,992
Sep 16, 20252.762.802.752.782.780.72%1,080,241
Sep 15, 20252.822.842.732.762.76-2.13%1,120,836
Sep 12, 20252.912.912.812.822.82-2.76%748,216
Sep 11, 20252.782.922.782.902.903.57%1,118,996
Sep 10, 20252.782.822.762.802.80-707,735
Sep 9, 20252.892.922.792.802.80-3.11%819,271
Sep 8, 20252.852.902.822.892.892.12%693,697
Sep 5, 20252.802.882.792.832.831.43%652,875
Sep 4, 20252.802.812.742.792.79-0.71%591,000
Sep 3, 20252.762.812.722.812.812.18%700,089
Sep 2, 20252.722.782.712.752.75-1.08%686,668
Aug 29, 20252.812.832.762.782.78-0.71%552,743
Aug 28, 20252.852.852.782.802.80-1.75%781,284
Aug 27, 20252.862.942.822.852.850.71%987,657
Aug 26, 20252.752.932.742.832.832.91%1,388,256
Aug 25, 20252.792.812.752.752.75-1.79%836,888
Aug 22, 20252.552.822.552.802.8010.67%1,860,863
Aug 21, 20252.552.562.512.532.53-1.17%546,719
Aug 20, 20252.532.582.522.562.560.79%629,734
Aug 19, 20252.592.672.542.542.54-2.31%671,182
Aug 18, 20252.432.622.432.602.607.00%839,275
Aug 15, 20252.492.522.422.432.43-2.41%1,175,482
Aug 14, 20252.522.542.472.492.49-2.35%1,625,452
Aug 13, 20252.622.672.522.552.55-2.30%1,225,580
Aug 12, 20252.572.632.512.612.612.76%1,454,584
Aug 11, 20252.482.622.482.542.542.42%1,072,753
Aug 8, 20252.492.512.432.482.48-1,025,099
Aug 7, 20252.492.562.452.482.481.22%799,721
Aug 6, 20252.582.752.342.452.45-0.41%1,768,618
Aug 5, 20252.492.532.442.462.46-1.99%1,420,390
Aug 4, 20252.452.542.442.512.512.03%830,054
Aug 1, 20252.612.632.452.462.46-7.52%1,726,638
Jul 31, 20252.692.752.652.662.66-2.56%703,001
Jul 30, 20252.752.812.702.732.73-0.73%877,965
Jul 29, 20252.772.772.702.752.750.73%540,337
Jul 28, 20252.782.792.722.732.73-1.80%928,116
Jul 25, 20252.782.802.742.782.780.72%594,345
Jul 24, 20252.842.852.752.762.76-2.47%638,401
Jul 23, 20252.722.832.722.832.834.81%781,260
Jul 22, 20252.592.742.582.702.703.85%867,299
Jul 21, 20252.612.662.602.602.60-519,148
Jul 18, 20252.652.662.592.602.60-1.14%731,215
Jul 17, 20252.612.662.562.632.632.33%919,899