Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
37.61
+0.65 (1.76%)
At close: Dec 5, 2025, 4:00 PM EST
37.87
+0.26 (0.69%)
After-hours: Dec 5, 2025, 5:08 PM EST
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 38.19 | 36.96 | 37.61 | 37.61 | 1.76% | 1,529,101 |
| Dec 4, 2025 | 37.29 | 37.74 | 36.57 | 36.96 | 36.96 | 0.08% | 1,300,862 |
| Dec 3, 2025 | 36.51 | 37.53 | 36.24 | 36.93 | 36.93 | 1.46% | 1,241,371 |
| Dec 2, 2025 | 36.59 | 36.96 | 35.96 | 36.40 | 36.40 | -0.33% | 1,471,617 |
| Dec 1, 2025 | 35.61 | 36.72 | 35.23 | 36.52 | 36.52 | 0.86% | 1,163,402 |
| Nov 28, 2025 | 35.50 | 36.81 | 35.08 | 36.21 | 36.21 | 1.97% | 543,231 |
| Nov 26, 2025 | 35.74 | 36.02 | 35.27 | 35.51 | 35.51 | -0.64% | 748,339 |
| Nov 25, 2025 | 35.71 | 36.58 | 35.50 | 35.74 | 35.74 | 1.10% | 984,473 |
| Nov 24, 2025 | 35.52 | 35.90 | 35.16 | 35.35 | 35.35 | -0.79% | 1,249,515 |
| Nov 21, 2025 | 33.45 | 36.52 | 33.45 | 35.63 | 35.63 | 6.80% | 1,373,309 |
| Nov 20, 2025 | 32.96 | 34.31 | 32.72 | 33.36 | 33.36 | 1.37% | 1,537,693 |
| Nov 19, 2025 | 32.46 | 33.17 | 31.63 | 32.91 | 32.91 | 1.26% | 1,976,208 |
| Nov 18, 2025 | 33.13 | 33.89 | 32.40 | 32.50 | 32.50 | -2.99% | 1,258,705 |
| Nov 17, 2025 | 35.11 | 35.11 | 33.41 | 33.50 | 33.50 | -5.02% | 1,051,502 |
| Nov 14, 2025 | 35.45 | 35.72 | 34.55 | 35.27 | 35.27 | -1.65% | 1,172,842 |
| Nov 13, 2025 | 35.46 | 36.73 | 35.16 | 35.86 | 35.86 | 1.44% | 1,386,785 |
| Nov 12, 2025 | 34.86 | 35.92 | 34.55 | 35.35 | 35.35 | 2.70% | 1,036,875 |
| Nov 11, 2025 | 34.44 | 34.68 | 33.56 | 34.42 | 34.42 | -0.26% | 1,173,924 |
| Nov 10, 2025 | 35.08 | 35.24 | 34.36 | 34.51 | 34.51 | -0.72% | 952,439 |
| Nov 7, 2025 | 36.63 | 36.99 | 34.02 | 34.76 | 34.76 | -5.11% | 1,703,759 |
| Nov 6, 2025 | 38.27 | 38.98 | 36.35 | 36.63 | 36.63 | -4.11% | 1,047,929 |
| Nov 5, 2025 | 39.00 | 39.34 | 38.00 | 38.20 | 38.20 | -2.05% | 1,184,499 |
| Nov 4, 2025 | 39.54 | 40.31 | 38.71 | 39.00 | 39.00 | -1.52% | 789,930 |
| Nov 3, 2025 | 40.38 | 40.70 | 39.56 | 39.60 | 39.60 | -1.76% | 920,535 |
| Oct 31, 2025 | 40.57 | 41.04 | 39.74 | 40.31 | 40.31 | -1.59% | 1,042,250 |
| Oct 30, 2025 | 42.53 | 42.89 | 40.81 | 40.96 | 40.96 | -3.96% | 820,249 |
| Oct 29, 2025 | 45.11 | 45.11 | 42.55 | 42.65 | 42.65 | -5.95% | 793,482 |
| Oct 28, 2025 | 45.85 | 46.31 | 45.09 | 45.35 | 45.35 | -1.50% | 455,362 |
| Oct 27, 2025 | 47.17 | 47.76 | 45.88 | 46.04 | 46.04 | -1.90% | 498,577 |
| Oct 24, 2025 | 47.44 | 47.80 | 46.90 | 46.93 | 46.93 | -1.39% | 385,653 |
| Oct 23, 2025 | 47.37 | 48.08 | 47.07 | 47.59 | 47.23 | 0.57% | 647,306 |
| Oct 22, 2025 | 46.30 | 47.39 | 46.25 | 47.32 | 46.96 | 1.09% | 681,937 |
| Oct 21, 2025 | 45.47 | 48.00 | 45.31 | 46.81 | 46.46 | 3.73% | 528,721 |
| Oct 20, 2025 | 44.93 | 45.59 | 44.65 | 45.13 | 44.78 | 0.61% | 575,427 |
| Oct 17, 2025 | 44.76 | 45.25 | 44.27 | 44.85 | 44.51 | -0.04% | 634,969 |
| Oct 16, 2025 | 44.60 | 45.13 | 43.46 | 44.87 | 44.53 | 1.06% | 783,740 |
| Oct 15, 2025 | 45.43 | 45.90 | 44.35 | 44.40 | 44.06 | -1.16% | 751,858 |
| Oct 14, 2025 | 44.12 | 45.39 | 43.95 | 44.92 | 44.58 | 0.22% | 598,416 |
| Oct 13, 2025 | 46.06 | 46.06 | 44.32 | 44.82 | 44.48 | 0.09% | 631,098 |
| Oct 10, 2025 | 48.47 | 48.47 | 44.55 | 44.78 | 44.44 | -6.73% | 568,259 |
| Oct 9, 2025 | 48.12 | 48.57 | 47.40 | 48.01 | 47.65 | -0.10% | 494,206 |
| Oct 8, 2025 | 47.93 | 49.37 | 47.70 | 48.06 | 47.70 | 0.63% | 711,865 |
| Oct 7, 2025 | 47.71 | 48.74 | 47.00 | 47.76 | 47.40 | 0.46% | 650,824 |
| Oct 6, 2025 | 48.01 | 48.22 | 46.47 | 47.54 | 47.18 | -1.49% | 793,552 |
| Oct 3, 2025 | 48.41 | 49.13 | 47.50 | 48.26 | 47.89 | 0.88% | 974,585 |
| Oct 2, 2025 | 48.28 | 49.13 | 47.32 | 47.84 | 47.48 | -0.79% | 615,054 |
| Oct 1, 2025 | 46.31 | 48.26 | 46.26 | 48.22 | 47.86 | 4.49% | 911,234 |
| Sep 30, 2025 | 47.08 | 47.71 | 46.00 | 46.15 | 45.80 | -3.51% | 845,327 |
| Sep 29, 2025 | 47.84 | 48.75 | 46.57 | 47.83 | 47.47 | 0.36% | 1,459,977 |
| Sep 26, 2025 | 43.18 | 51.47 | 42.99 | 47.66 | 47.30 | -13.33% | 5,992,880 |
| Sep 25, 2025 | 55.01 | 55.52 | 54.12 | 54.99 | 54.57 | -1.10% | 1,468,710 |
| Sep 24, 2025 | 55.09 | 55.98 | 54.23 | 55.60 | 55.18 | 0.93% | 752,609 |
| Sep 23, 2025 | 55.62 | 57.05 | 54.70 | 55.09 | 54.67 | -0.79% | 627,309 |
| Sep 22, 2025 | 56.28 | 57.29 | 55.32 | 55.53 | 55.11 | -2.53% | 702,891 |
| Sep 19, 2025 | 57.59 | 57.88 | 55.96 | 56.97 | 56.54 | -0.23% | 1,412,393 |
| Sep 18, 2025 | 56.79 | 57.26 | 55.76 | 57.10 | 56.67 | 2.90% | 750,667 |
| Sep 17, 2025 | 55.00 | 57.56 | 54.15 | 55.49 | 55.07 | 1.28% | 617,286 |
| Sep 16, 2025 | 53.62 | 54.83 | 52.93 | 54.79 | 54.38 | 2.14% | 1,037,240 |
| Sep 15, 2025 | 54.57 | 54.75 | 53.52 | 53.64 | 53.23 | -0.61% | 652,848 |
| Sep 12, 2025 | 54.21 | 54.33 | 53.05 | 53.97 | 53.56 | -0.07% | 495,600 |
| Sep 11, 2025 | 51.64 | 54.19 | 51.35 | 54.01 | 53.60 | 4.59% | 522,012 |
| Sep 10, 2025 | 53.25 | 53.73 | 51.60 | 51.64 | 51.25 | -3.58% | 600,606 |
| Sep 9, 2025 | 52.59 | 54.02 | 51.78 | 53.56 | 53.15 | 1.94% | 835,144 |
| Sep 8, 2025 | 53.68 | 53.88 | 51.57 | 52.54 | 52.14 | -2.38% | 737,294 |
| Sep 5, 2025 | 52.60 | 54.57 | 52.60 | 53.82 | 53.41 | 2.59% | 614,358 |
| Sep 4, 2025 | 51.97 | 52.58 | 50.76 | 52.46 | 52.06 | 0.94% | 638,640 |
| Sep 3, 2025 | 51.72 | 52.47 | 51.11 | 51.97 | 51.58 | 0.46% | 527,608 |
| Sep 2, 2025 | 51.80 | 52.46 | 50.94 | 51.73 | 51.34 | -1.95% | 581,059 |
| Aug 29, 2025 | 50.25 | 52.83 | 50.00 | 52.76 | 52.36 | 4.77% | 858,690 |
| Aug 28, 2025 | 50.98 | 50.98 | 49.76 | 50.36 | 49.98 | -0.85% | 468,195 |
| Aug 27, 2025 | 50.03 | 51.12 | 49.87 | 50.79 | 50.41 | 1.52% | 612,971 |
| Aug 26, 2025 | 51.17 | 51.74 | 49.71 | 50.03 | 49.65 | -2.36% | 743,583 |
| Aug 25, 2025 | 51.91 | 52.22 | 51.18 | 51.24 | 50.85 | -1.59% | 485,345 |
| Aug 22, 2025 | 50.30 | 52.62 | 50.06 | 52.07 | 51.68 | 4.90% | 783,907 |
| Aug 21, 2025 | 48.63 | 49.94 | 48.39 | 49.64 | 49.26 | 0.55% | 408,011 |
| Aug 20, 2025 | 48.60 | 50.73 | 48.60 | 49.37 | 49.00 | 1.25% | 729,764 |
| Aug 19, 2025 | 48.44 | 49.89 | 48.16 | 48.76 | 48.39 | 1.25% | 580,195 |
| Aug 18, 2025 | 48.17 | 48.33 | 47.30 | 48.16 | 47.80 | -0.06% | 619,894 |
| Aug 15, 2025 | 49.04 | 49.65 | 48.12 | 48.19 | 47.83 | -1.35% | 612,503 |
| Aug 14, 2025 | 48.17 | 48.97 | 46.98 | 48.85 | 48.48 | -0.69% | 553,473 |
| Aug 13, 2025 | 46.32 | 49.50 | 46.00 | 49.19 | 48.82 | 6.06% | 572,020 |
| Aug 12, 2025 | 46.39 | 47.15 | 45.31 | 46.38 | 46.03 | 0.96% | 513,699 |
| Aug 11, 2025 | 47.03 | 47.61 | 45.35 | 45.94 | 45.59 | -2.44% | 633,566 |
| Aug 8, 2025 | 46.31 | 47.70 | 46.25 | 47.09 | 46.73 | 1.93% | 647,296 |
| Aug 7, 2025 | 47.49 | 47.96 | 45.85 | 46.20 | 45.85 | -1.09% | 653,472 |
| Aug 6, 2025 | 47.53 | 47.81 | 45.61 | 46.71 | 46.36 | -1.33% | 531,755 |
| Aug 5, 2025 | 46.27 | 47.76 | 45.89 | 47.34 | 46.98 | 2.94% | 939,111 |
| Aug 4, 2025 | 46.51 | 47.05 | 45.91 | 45.99 | 45.64 | -0.50% | 901,200 |
| Aug 1, 2025 | 50.92 | 51.33 | 46.17 | 46.22 | 45.87 | -11.06% | 1,002,824 |
| Jul 31, 2025 | 54.73 | 54.93 | 51.82 | 51.97 | 51.58 | -6.04% | 651,877 |
| Jul 30, 2025 | 57.91 | 58.05 | 54.44 | 55.31 | 54.89 | -4.37% | 569,707 |
| Jul 29, 2025 | 59.78 | 59.92 | 57.83 | 57.84 | 57.40 | -3.29% | 667,551 |
| Jul 28, 2025 | 60.56 | 60.63 | 59.49 | 59.81 | 59.36 | -1.22% | 705,603 |
| Jul 25, 2025 | 60.59 | 60.96 | 59.53 | 60.55 | 60.09 | -0.38% | 372,577 |
| Jul 24, 2025 | 61.68 | 61.84 | 60.54 | 60.78 | 59.99 | -1.97% | 539,244 |
| Jul 23, 2025 | 61.48 | 62.14 | 60.84 | 62.00 | 61.19 | 1.84% | 763,391 |
| Jul 22, 2025 | 58.22 | 60.96 | 57.88 | 60.88 | 60.09 | 5.29% | 587,789 |
| Jul 21, 2025 | 59.35 | 59.48 | 57.54 | 57.82 | 57.07 | -0.87% | 736,215 |
| Jul 18, 2025 | 58.34 | 58.70 | 57.20 | 58.33 | 57.57 | 1.39% | 504,507 |
| Jul 17, 2025 | 55.95 | 57.92 | 55.87 | 57.53 | 56.78 | 2.79% | 552,473 |