Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.82	25.80	24.37	25.06	25.06	2.12%	1,369,760
Apr 27, 2026	26.22	27.36	24.52	24.54	24.54	-6.23%	1,672,841
Apr 24, 2026	26.12	26.83	25.72	26.17	26.17	-2.26%	1,086,422
Apr 23, 2026	28.43	28.48	26.00	26.78	26.42	-7.51%	1,244,152
Apr 22, 2026	29.60	30.36	28.65	28.95	28.56	-2.03%	638,549
Apr 21, 2026	30.40	30.84	29.42	29.55	29.15	-2.67%	1,325,251
Apr 20, 2026	29.61	30.84	29.60	30.36	29.95	1.20%	1,195,063
Apr 17, 2026	29.96	30.82	29.37	30.00	29.60	1.35%	983,042
Apr 16, 2026	28.95	29.68	28.95	29.60	29.20	2.74%	1,220,232
Apr 15, 2026	28.42	29.60	28.17	28.81	28.42	1.87%	1,217,867
Apr 14, 2026	28.26	29.56	28.03	28.28	27.90	1.51%	1,316,527
Apr 13, 2026	25.69	28.09	25.59	27.86	27.49	6.66%	2,359,199
Apr 10, 2026	29.13	29.94	25.76	26.12	25.77	-8.35%	2,382,284
Apr 9, 2026	27.73	28.55	27.23	28.50	28.12	2.78%	1,176,438
Apr 8, 2026	28.73	29.20	27.22	27.73	27.36	0.14%	1,313,805
Apr 7, 2026	27.56	28.58	27.38	27.69	27.32	0.76%	1,020,816
Apr 6, 2026	27.22	27.83	27.02	27.48	27.11	0.77%	2,040,053
Apr 2, 2026	25.70	28.01	25.35	27.27	26.90	2.63%	1,029,235
Apr 1, 2026	27.66	27.66	26.36	26.57	26.21	-2.89%	2,011,579
Mar 31, 2026	27.80	28.35	26.80	27.36	26.99	2.55%	1,212,601
Mar 30, 2026	26.65	27.77	26.28	26.68	26.32	0.98%	1,538,390
Mar 27, 2026	27.16	27.18	25.78	26.42	26.06	-4.69%	2,692,605
Mar 26, 2026	24.52	27.77	24.49	27.72	27.35	12.36%	2,419,859
Mar 25, 2026	26.31	27.39	24.48	24.67	24.34	-6.84%	3,341,476
Mar 24, 2026	28.87	29.85	24.27	26.48	26.12	-19.85%	7,683,446
Mar 23, 2026	32.07	33.71	31.29	33.04	32.60	4.82%	2,003,478
Mar 20, 2026	31.99	32.01	30.94	31.52	31.10	-1.25%	2,635,765
Mar 19, 2026	30.17	32.35	30.17	31.92	31.49	3.70%	1,600,199
Mar 18, 2026	32.57	33.05	30.74	30.78	30.37	-6.44%	1,510,666
Mar 17, 2026	32.25	33.99	32.25	32.90	32.46	2.94%	711,890
Mar 16, 2026	31.83	32.68	31.44	31.96	31.53	0.92%	758,865
Mar 13, 2026	31.85	32.62	31.38	31.67	31.24	-0.16%	1,100,195
Mar 12, 2026	33.05	33.82	31.68	31.72	31.29	-4.28%	1,386,889
Mar 11, 2026	32.69	33.48	31.84	33.14	32.69	2.86%	1,273,854
Mar 10, 2026	33.28	33.96	31.37	32.22	31.79	-5.07%	900,709
Mar 9, 2026	34.63	34.63	33.23	33.94	33.48	-3.47%	982,571
Mar 6, 2026	34.02	35.28	33.01	35.16	34.69	1.91%	801,770
Mar 5, 2026	32.70	34.75	32.70	34.50	34.04	4.67%	804,581
Mar 4, 2026	32.71	33.91	32.53	32.96	32.52	1.20%	965,198
Mar 3, 2026	31.16	32.90	30.75	32.57	32.13	2.52%	1,092,909
Mar 2, 2026	31.68	32.75	31.28	31.77	31.34	-3.14%	1,231,123
Feb 27, 2026	31.12	33.43	30.89	32.80	32.36	2.31%	2,183,349
Feb 26, 2026	31.22	34.65	31.22	32.06	31.63	2.62%	1,949,885
Feb 25, 2026	30.55	31.38	29.74	31.24	30.82	2.66%	978,198
Feb 24, 2026	29.73	30.78	29.55	30.43	30.02	2.18%	1,354,998
Feb 23, 2026	32.35	32.50	29.61	29.78	29.38	-9.35%	1,986,516
Feb 20, 2026	32.23	33.00	31.42	32.85	32.41	1.33%	740,068
Feb 19, 2026	32.51	32.86	31.96	32.42	31.98	-2.14%	1,137,961
Feb 18, 2026	31.96	33.16	31.47	33.13	32.68	4.25%	1,475,054
Feb 17, 2026	29.92	31.93	29.52	31.78	31.35	4.59%	2,652,368
Feb 13, 2026	30.50	31.04	29.43	30.39	29.98	0.46%	2,319,137
Feb 12, 2026	34.74	34.76	29.35	30.25	29.84	-12.99%	2,581,531
Feb 11, 2026	39.21	39.52	34.61	34.76	34.29	-11.48%	1,513,166
Feb 10, 2026	38.90	39.97	38.64	39.27	38.74	0.59%	1,079,444
Feb 9, 2026	39.66	39.80	37.69	39.04	38.52	-2.23%	1,090,223
Feb 6, 2026	37.50	40.03	37.30	39.93	39.39	6.59%	1,208,421
Feb 5, 2026	39.06	39.84	36.32	37.46	36.96	-3.23%	1,203,090
Feb 4, 2026	37.33	39.64	37.07	38.71	38.19	3.75%	1,348,001
Feb 3, 2026	39.84	39.84	37.21	37.31	36.81	-5.95%	1,477,921
Feb 2, 2026	37.37	40.00	37.11	39.67	39.14	6.21%	1,746,779
Jan 30, 2026	38.27	38.56	36.72	37.35	36.85	-3.29%	1,296,632
Jan 29, 2026	36.56	38.71	36.00	38.62	37.75	6.33%	1,608,586
Jan 28, 2026	41.60	41.89	36.25	36.32	35.50	-12.71%	1,332,987
Jan 27, 2026	42.50	42.86	41.37	41.61	40.67	-2.53%	1,112,149
Jan 26, 2026	43.22	43.44	42.48	42.69	41.72	-1.23%	726,642
Jan 23, 2026	43.76	44.01	43.02	43.22	42.24	-0.73%	629,922
Jan 22, 2026	41.93	44.02	41.93	43.54	42.55	4.31%	987,915
Jan 21, 2026	40.13	42.26	40.00	41.74	40.79	4.06%	984,868
Jan 20, 2026	42.12	42.49	39.99	40.11	39.20	-7.05%	1,094,802
Jan 16, 2026	41.97	43.19	41.05	43.15	42.17	2.30%	1,118,596
Jan 15, 2026	41.34	43.16	40.93	42.18	41.22	1.83%	1,264,967
Jan 14, 2026	39.52	42.56	39.36	41.42	40.48	5.72%	1,881,990
Jan 13, 2026	38.30	42.48	37.85	39.18	38.29	-3.21%	3,627,904
Jan 12, 2026	43.83	43.87	39.98	40.48	39.56	-8.13%	1,676,878
Jan 9, 2026	44.12	44.74	42.87	44.06	43.06	-0.02%	860,971
Jan 8, 2026	42.69	44.78	42.62	44.07	43.07	2.75%	810,650
Jan 7, 2026	43.87	44.07	42.79	42.89	41.92	-2.26%	626,445
Jan 6, 2026	42.64	43.98	42.15	43.88	42.89	2.91%	882,801
Jan 5, 2026	41.32	43.07	40.56	42.64	41.67	3.47%	1,062,526
Jan 2, 2026	41.71	41.77	40.03	41.21	40.28	-0.89%	748,125
Dec 31, 2025	41.68	41.87	41.37	41.58	40.64	-0.36%	499,177
Dec 30, 2025	42.20	42.53	41.69	41.73	40.79	-1.44%	769,023
Dec 29, 2025	41.96	42.63	41.87	42.34	41.38	0.91%	753,463
Dec 26, 2025	41.66	42.05	41.01	41.96	41.01	0.65%	529,210
Dec 24, 2025	40.20	41.79	40.20	41.69	40.75	3.68%	550,761
Dec 23, 2025	40.70	40.70	40.00	40.21	39.30	-1.47%	656,340
Dec 22, 2025	41.61	42.01	40.74	40.81	39.89	-1.92%	996,329
Dec 19, 2025	40.08	41.75	40.02	41.61	40.67	3.51%	1,973,353
Dec 18, 2025	39.84	40.89	39.84	40.20	39.29	0.53%	1,119,054
Dec 17, 2025	39.23	40.17	38.61	39.99	39.08	1.37%	1,081,428
Dec 16, 2025	38.95	39.58	38.40	39.45	38.56	1.73%	704,778
Dec 15, 2025	39.77	39.90	38.42	38.78	37.90	-2.00%	882,672
Dec 12, 2025	39.72	40.02	39.23	39.57	38.67	0.10%	646,412
Dec 11, 2025	38.71	39.68	38.22	39.53	38.63	2.12%	762,407
Dec 10, 2025	37.99	39.19	37.31	38.71	37.83	1.57%	1,789,515
Dec 9, 2025	38.18	38.61	37.63	38.11	37.25	-0.26%	1,071,103
Dec 8, 2025	37.56	38.63	37.35	38.21	37.34	1.60%	1,159,500
Dec 5, 2025	37.00	38.19	36.96	37.61	36.76	1.76%	1,529,103
Dec 4, 2025	37.29	37.74	36.57	36.96	36.12	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.09	1.46%	1,241,371