Skip to main content
Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.720
+0.020 (1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Conduent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.741.701.721.721.18%521,712
Apr 27, 20261.711.771.701.701.70-812,051
Apr 24, 20261.661.731.661.701.701.19%904,010
Apr 23, 20261.641.711.631.681.681.20%907,709
Apr 22, 20261.751.771.641.661.66-3.49%1,187,905
Apr 21, 20261.761.841.701.721.72-1.71%1,112,528
Apr 20, 20261.621.761.611.751.757.36%1,099,544
Apr 17, 20261.601.641.561.631.632.52%1,145,887
Apr 16, 20261.551.601.531.591.593.25%881,253
Apr 15, 20261.501.571.491.541.542.67%831,145
Apr 14, 20261.451.511.451.501.504.17%747,303
Apr 13, 20261.381.521.381.441.442.86%2,040,815
Apr 10, 20261.471.491.391.401.40-5.41%1,087,586
Apr 9, 20261.411.481.391.481.483.50%994,773
Apr 8, 20261.491.491.401.431.432.14%1,396,119
Apr 7, 20261.421.451.351.401.40-2.78%1,180,010
Apr 6, 20261.391.471.381.441.443.60%1,276,516
Apr 2, 20261.301.401.291.391.394.51%830,711
Apr 1, 20261.301.361.271.331.333.91%1,350,971
Mar 31, 20261.351.371.261.281.28-3.03%1,600,266
Mar 30, 20261.271.341.271.321.323.94%1,033,999
Mar 27, 20261.261.301.221.271.27-0.78%2,163,788
Mar 26, 20261.221.291.211.281.283.23%1,750,032
Mar 25, 20261.271.321.211.241.24-0.80%854,695
Mar 24, 20261.271.281.221.251.25-2.34%1,262,012
Mar 23, 20261.251.321.211.281.286.67%1,772,410
Mar 20, 20261.201.241.171.201.20-0.83%2,895,430
Mar 19, 20261.161.251.161.211.214.31%1,788,614
Mar 18, 20261.231.231.151.161.16-6.45%1,677,423
Mar 17, 20261.271.311.221.241.24-1,097,222
Mar 16, 20261.291.301.231.241.24-3.88%1,428,811
Mar 13, 20261.261.321.231.291.293.20%1,749,889
Mar 12, 20261.301.311.231.251.25-4.58%1,565,887
Mar 11, 20261.291.321.241.311.310.77%1,881,455
Mar 10, 20261.361.381.301.301.30-5.80%1,330,453
Mar 9, 20261.371.401.311.381.38-0.72%1,287,965
Mar 6, 20261.421.451.371.391.39-4.14%1,424,799
Mar 5, 20261.391.481.391.451.452.11%1,484,289
Mar 4, 20261.401.531.381.421.42-1,824,529
Mar 3, 20261.421.471.381.421.42-3.40%1,814,334
Mar 2, 20261.431.501.411.471.470.68%906,001
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