Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.63	34.63	33.23	33.96	-	-3.41%	637,323
Mar 6, 2026	34.02	35.28	33.01	35.16	35.16	1.91%	801,739
Mar 5, 2026	32.70	34.75	32.70	34.50	34.50	4.67%	804,494
Mar 4, 2026	32.71	33.91	32.53	32.96	32.96	1.20%	965,198
Mar 3, 2026	31.16	32.90	30.75	32.57	32.57	2.52%	1,092,909
Mar 2, 2026	31.68	32.75	31.28	31.77	31.77	-3.14%	1,231,123
Feb 27, 2026	31.12	33.43	30.89	32.80	32.80	2.31%	2,183,349
Feb 26, 2026	31.22	34.65	31.22	32.06	32.06	2.62%	1,949,885
Feb 25, 2026	30.55	31.38	29.74	31.24	31.24	2.66%	978,198
Feb 24, 2026	29.73	30.78	29.55	30.43	30.43	2.18%	1,354,998
Feb 23, 2026	32.35	32.50	29.61	29.78	29.78	-9.35%	1,986,516
Feb 20, 2026	32.23	33.00	31.42	32.85	32.85	1.33%	740,068
Feb 19, 2026	32.51	32.86	31.96	32.42	32.42	-2.14%	1,137,961
Feb 18, 2026	31.96	33.16	31.47	33.13	33.13	4.25%	1,475,054
Feb 17, 2026	29.92	31.93	29.52	31.78	31.78	4.59%	2,652,368
Feb 13, 2026	30.50	31.04	29.43	30.39	30.39	0.46%	2,319,137
Feb 12, 2026	34.74	34.76	29.35	30.25	30.25	-12.99%	2,581,531
Feb 11, 2026	39.21	39.52	34.61	34.76	34.76	-11.48%	1,513,166
Feb 10, 2026	38.90	39.97	38.64	39.27	39.27	0.59%	1,079,444
Feb 9, 2026	39.66	39.80	37.69	39.04	39.04	-2.23%	1,090,223
Feb 6, 2026	37.50	40.03	37.30	39.93	39.93	6.59%	1,208,421
Feb 5, 2026	39.06	39.84	36.32	37.46	37.46	-3.23%	1,203,090
Feb 4, 2026	37.33	39.64	37.07	38.71	38.71	3.75%	1,348,001
Feb 3, 2026	39.84	39.84	37.21	37.31	37.31	-5.95%	1,477,921
Feb 2, 2026	37.37	40.00	37.11	39.67	39.67	6.21%	1,746,779
Jan 30, 2026	38.27	38.56	36.72	37.35	37.35	-3.29%	1,296,632
Jan 29, 2026	36.56	38.71	36.00	38.62	38.26	6.33%	1,608,586
Jan 28, 2026	41.60	41.89	36.25	36.32	35.98	-12.71%	1,332,987
Jan 27, 2026	42.50	42.86	41.37	41.61	41.22	-2.53%	1,112,149
Jan 26, 2026	43.22	43.44	42.48	42.69	42.29	-1.23%	726,642
Jan 23, 2026	43.76	44.01	43.02	43.22	42.82	-0.73%	629,922
Jan 22, 2026	41.93	44.02	41.93	43.54	43.13	4.31%	987,915
Jan 21, 2026	40.13	42.26	40.00	41.74	41.35	4.06%	984,868
Jan 20, 2026	42.12	42.49	39.99	40.11	39.74	-7.05%	1,094,802
Jan 16, 2026	41.97	43.19	41.05	43.15	42.75	2.30%	1,118,596
Jan 15, 2026	41.34	43.16	40.93	42.18	41.79	1.83%	1,264,967
Jan 14, 2026	39.52	42.56	39.36	41.42	41.03	5.72%	1,881,990
Jan 13, 2026	38.30	42.48	37.85	39.18	38.81	-3.21%	3,627,904
Jan 12, 2026	43.83	43.87	39.98	40.48	40.10	-8.13%	1,676,878
Jan 9, 2026	44.12	44.74	42.87	44.06	43.65	-0.02%	860,971
Jan 8, 2026	42.69	44.78	42.62	44.07	43.66	2.75%	810,650
Jan 7, 2026	43.87	44.07	42.79	42.89	42.49	-2.26%	626,445
Jan 6, 2026	42.64	43.98	42.15	43.88	43.47	2.91%	882,801
Jan 5, 2026	41.32	43.07	40.56	42.64	42.24	3.47%	1,062,526
Jan 2, 2026	41.71	41.77	40.03	41.21	40.83	-0.89%	748,125
Dec 31, 2025	41.68	41.87	41.37	41.58	41.19	-0.36%	499,177
Dec 30, 2025	42.20	42.53	41.69	41.73	41.34	-1.44%	769,023
Dec 29, 2025	41.96	42.63	41.87	42.34	41.95	0.91%	753,463
Dec 26, 2025	41.66	42.05	41.01	41.96	41.57	0.65%	529,210
Dec 24, 2025	40.20	41.79	40.20	41.69	41.30	3.68%	550,761
Dec 23, 2025	40.70	40.70	40.00	40.21	39.84	-1.47%	656,340
Dec 22, 2025	41.61	42.01	40.74	40.81	40.43	-1.92%	996,329
Dec 19, 2025	40.08	41.75	40.02	41.61	41.22	3.51%	1,973,353
Dec 18, 2025	39.84	40.89	39.84	40.20	39.83	0.53%	1,119,054
Dec 17, 2025	39.23	40.17	38.61	39.99	39.62	1.37%	1,081,428
Dec 16, 2025	38.95	39.58	38.40	39.45	39.08	1.73%	704,778
Dec 15, 2025	39.77	39.90	38.42	38.78	38.42	-2.00%	882,672
Dec 12, 2025	39.72	40.02	39.23	39.57	39.20	0.10%	646,412
Dec 11, 2025	38.71	39.68	38.22	39.53	39.16	2.12%	762,407
Dec 10, 2025	37.99	39.19	37.31	38.71	38.35	1.57%	1,789,515
Dec 9, 2025	38.18	38.61	37.63	38.11	37.75	-0.26%	1,071,103
Dec 8, 2025	37.56	38.63	37.35	38.21	37.85	1.60%	1,159,500
Dec 5, 2025	37.00	38.19	36.96	37.61	37.26	1.76%	1,529,103
Dec 4, 2025	37.29	37.74	36.57	36.96	36.62	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.59	1.46%	1,241,371
Dec 2, 2025	36.59	36.96	35.96	36.40	36.06	-0.33%	1,471,622
Dec 1, 2025	35.61	36.72	35.23	36.52	36.18	0.86%	1,163,403
Nov 28, 2025	35.50	36.81	35.08	36.21	35.87	1.97%	543,233
Nov 26, 2025	35.74	36.02	35.27	35.51	35.18	-0.64%	748,361
Nov 25, 2025	35.71	36.58	35.50	35.74	35.41	1.10%	984,480
Nov 24, 2025	35.52	35.90	35.16	35.35	35.02	-0.79%	1,252,843
Nov 21, 2025	33.45	36.52	33.45	35.63	35.30	6.80%	1,373,891
Nov 20, 2025	32.96	34.31	32.72	33.36	33.05	1.37%	1,537,718
Nov 19, 2025	32.46	33.17	31.63	32.91	32.60	1.26%	1,976,208
Nov 18, 2025	33.13	33.89	32.40	32.50	32.20	-2.99%	1,258,705
Nov 17, 2025	35.11	35.11	33.41	33.50	33.19	-5.02%	1,051,502
Nov 14, 2025	35.45	35.72	34.55	35.27	34.94	-1.65%	1,172,842
Nov 13, 2025	35.46	36.73	35.16	35.86	35.53	1.44%	1,386,785
Nov 12, 2025	34.86	35.92	34.55	35.35	35.02	2.70%	1,036,875
Nov 11, 2025	34.44	34.68	33.56	34.42	34.10	-0.26%	1,173,924
Nov 10, 2025	35.08	35.24	34.36	34.51	34.19	-0.72%	952,439
Nov 7, 2025	36.63	36.99	34.02	34.76	34.44	-5.11%	1,703,759
Nov 6, 2025	38.27	38.98	36.35	36.63	36.29	-4.11%	1,047,929
Nov 5, 2025	39.00	39.34	38.00	38.20	37.84	-2.05%	1,184,499
Nov 4, 2025	39.54	40.31	38.71	39.00	38.64	-1.52%	789,930
Nov 3, 2025	40.38	40.70	39.56	39.60	39.23	-1.76%	920,535
Oct 31, 2025	40.57	41.04	39.74	40.31	39.93	-1.59%	1,042,250
Oct 30, 2025	42.53	42.89	40.81	40.96	40.58	-3.96%	820,249
Oct 29, 2025	45.11	45.11	42.55	42.65	42.25	-5.95%	793,482
Oct 28, 2025	45.85	46.31	45.09	45.35	44.93	-1.50%	455,362
Oct 27, 2025	47.17	47.76	45.88	46.04	45.61	-1.90%	498,577
Oct 24, 2025	47.44	47.80	46.90	46.93	46.49	-1.39%	385,653
Oct 23, 2025	47.37	48.08	47.07	47.59	46.79	0.57%	647,306
Oct 22, 2025	46.30	47.39	46.25	47.32	46.52	1.09%	681,937
Oct 21, 2025	45.47	48.00	45.31	46.81	46.02	3.73%	528,721
Oct 20, 2025	44.93	45.59	44.65	45.13	44.37	0.61%	575,427
Oct 17, 2025	44.76	45.25	44.27	44.85	44.10	-0.04%	634,969
Oct 16, 2025	44.60	45.13	43.46	44.87	44.12	1.06%	783,740
Oct 15, 2025	45.43	45.90	44.35	44.40	43.65	-1.16%	751,858
Oct 14, 2025	44.12	45.39	43.95	44.92	44.16	0.22%	598,416