Skip to main content
Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.380
-0.010 (-0.72%)
Mar 9, 2026, 3:28 PM EDT - Market open

Conduent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.371.371.311.36--2.16%552,480
Mar 6, 20261.421.451.371.391.39-4.14%1,424,798
Mar 5, 20261.391.481.391.451.452.11%1,484,289
Mar 4, 20261.401.531.381.421.42-1,747,753
Mar 3, 20261.421.471.381.421.42-3.40%1,805,231
Mar 2, 20261.431.501.411.471.470.68%902,566
Feb 27, 20261.481.491.441.461.46-2.67%1,465,877
Feb 26, 20261.531.541.471.501.50-2.60%997,400
Feb 25, 20261.521.561.451.541.541.99%2,016,593
Feb 24, 20261.601.641.501.511.51-1,822,922
Feb 23, 20261.571.651.501.511.51-5.03%2,369,080
Feb 20, 20261.421.651.421.591.5911.19%2,519,509
Feb 19, 20261.411.471.391.431.431.42%1,169,617
Feb 18, 20261.391.501.371.411.412.17%1,354,212
Feb 17, 20261.541.541.371.381.38-10.10%1,522,682
Feb 13, 20261.341.551.321.541.5414.13%1,825,012
Feb 12, 20261.341.491.181.351.350.37%3,339,991
Feb 11, 20261.441.481.331.341.34-6.29%1,572,902
Feb 10, 20261.461.561.421.431.43-3.38%1,089,402
Feb 9, 20261.501.521.441.481.48-1.33%1,232,999
Feb 6, 20261.371.511.351.501.509.49%2,128,812
Feb 5, 20261.461.461.351.371.37-5.52%1,331,281
Feb 4, 20261.411.481.381.451.455.07%1,667,881
Feb 3, 20261.481.501.331.381.38-6.76%1,833,705
Feb 2, 20261.411.541.411.481.486.47%2,339,072
Jan 30, 20261.421.461.381.391.39-4.14%1,450,494
Jan 29, 20261.521.521.401.451.45-4.61%1,562,048
Jan 28, 20261.601.611.491.521.52-5.59%1,629,795
Jan 27, 20261.681.711.601.611.61-4.17%2,141,910
Jan 26, 20261.681.751.641.681.68-0.59%1,650,021
Jan 23, 20261.751.761.671.691.69-3.43%1,411,139
Jan 22, 20261.701.811.681.751.752.94%2,719,297
Jan 21, 20261.761.761.681.701.700.89%1,849,086
Jan 20, 20261.952.001.681.691.69-16.58%2,001,833
Jan 16, 20262.072.082.012.022.02-2.42%692,222
Jan 15, 20262.042.092.022.072.071.97%749,852
Jan 14, 20262.002.051.982.032.031.50%1,157,506
Jan 13, 20262.062.081.992.002.00-1.96%850,597
Jan 12, 20262.032.082.012.042.04-599,393
Jan 9, 20262.062.102.042.042.04-1.45%386,627
Jan 8, 20262.022.082.002.072.072.99%760,731
Jan 7, 20262.012.021.952.012.010.50%1,448,445
Jan 6, 20262.002.021.972.002.00-1.48%1,112,760
Jan 5, 20261.882.071.882.032.036.84%1,384,672
Jan 2, 20261.911.931.881.901.90-1.04%760,155
Dec 31, 20251.881.931.871.921.921.59%849,262
Dec 30, 20251.861.911.861.891.891.07%972,902
Dec 29, 20251.921.931.841.871.87-3.11%1,420,840
Dec 26, 20251.971.991.921.931.93-2.53%712,152
Dec 24, 20251.972.001.961.981.98-396,010
Dec 23, 20251.941.991.911.981.981.54%1,044,954
Dec 22, 20252.072.111.931.951.95-5.34%1,774,669
Dec 19, 20252.032.072.002.062.060.98%4,281,360
Dec 18, 20252.022.071.992.042.042.51%1,437,911
Dec 17, 20252.022.051.971.991.99-1.00%1,253,904
Dec 16, 20252.022.082.012.012.01-1,076,873
Dec 15, 20252.012.051.992.012.010.50%1,090,700
Dec 12, 20252.112.131.992.002.00-4.31%920,557
Dec 11, 20252.082.132.052.092.090.48%975,350
Dec 10, 20252.002.121.992.082.083.48%974,671
Dec 9, 20251.952.031.952.012.012.03%687,325
Dec 8, 20251.992.031.951.971.971.03%910,493
Dec 5, 20251.982.001.931.951.95-1.52%1,350,150
Dec 4, 20251.982.071.981.981.98-1.00%1,134,155
Dec 3, 20251.882.031.872.002.005.82%1,382,156
Dec 2, 20252.022.021.881.891.89-5.97%845,512
Dec 1, 20251.912.021.892.012.013.61%1,337,320
Nov 28, 20251.941.941.891.941.941.04%405,925
Nov 26, 20251.871.941.861.921.921.05%888,460
Nov 25, 20251.821.911.811.901.904.40%1,267,460
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%1,708,154
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