Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.54	25.29	22.54	25.00	25.00	11.01%	7,033,294
Jun 25, 2026	24.12	24.57	22.11	22.52	22.52	-7.10%	2,270,443
Jun 24, 2026	24.34	24.86	23.91	24.24	24.24	-0.41%	1,044,962
Jun 23, 2026	24.40	24.83	23.80	24.34	24.34	1.71%	1,260,482
Jun 22, 2026	24.72	25.29	23.78	23.93	23.93	-4.59%	2,046,588
Jun 18, 2026	25.73	25.73	23.68	25.08	25.08	-1.34%	9,328,691
Jun 17, 2026	26.48	27.25	24.99	25.42	25.42	-4.51%	1,190,726
Jun 16, 2026	25.94	26.78	25.80	26.62	26.62	1.64%	854,203
Jun 15, 2026	26.59	27.40	26.05	26.19	26.19	-0.04%	837,532
Jun 12, 2026	26.35	26.69	25.65	26.20	26.20	-0.27%	591,812
Jun 11, 2026	25.50	26.28	24.71	26.27	26.27	2.02%	988,876
Jun 10, 2026	27.24	27.58	25.72	25.75	25.75	-5.64%	1,109,510
Jun 9, 2026	27.31	28.39	26.63	27.29	27.29	-0.33%	756,732
Jun 8, 2026	27.77	28.33	26.42	27.38	27.38	-1.58%	1,324,845
Jun 5, 2026	28.55	28.63	27.40	27.82	27.82	-2.63%	888,730
Jun 4, 2026	28.62	29.48	27.80	28.57	28.57	3.22%	1,403,686
Jun 3, 2026	28.33	28.40	26.47	27.68	27.68	-2.84%	1,375,051
Jun 2, 2026	29.19	29.19	28.12	28.49	28.49	-5.13%	970,514
Jun 1, 2026	28.52	30.24	28.28	30.03	30.03	6.15%	1,878,592
May 29, 2026	26.54	28.46	26.28	28.29	28.29	6.84%	2,011,920
May 28, 2026	26.25	26.78	25.88	26.48	26.48	0.88%	874,191
May 27, 2026	25.78	26.77	25.78	26.25	26.25	1.33%	1,045,928
May 26, 2026	26.36	26.44	25.37	25.91	25.91	-1.65%	1,050,086
May 22, 2026	26.05	26.97	25.87	26.34	26.34	1.78%	869,469
May 21, 2026	24.87	26.15	23.96	25.88	25.88	3.94%	1,230,821
May 20, 2026	24.04	25.05	23.17	24.90	24.90	2.55%	1,011,809
May 19, 2026	24.21	25.22	23.60	24.28	24.28	1.42%	1,276,683
May 18, 2026	24.00	24.59	23.56	23.94	23.94	-0.37%	1,088,190
May 15, 2026	23.65	24.64	23.11	24.03	24.03	2.60%	1,359,194
May 14, 2026	23.60	23.91	22.91	23.42	23.42	0.73%	1,458,464
May 13, 2026	22.56	23.48	22.05	23.25	23.25	1.53%	1,565,553
May 12, 2026	23.47	23.63	22.23	22.90	22.90	-1.46%	2,578,803
May 11, 2026	24.33	24.33	23.15	23.24	23.24	-4.24%	1,634,078
May 8, 2026	25.24	25.24	23.88	24.27	24.27	-4.67%	2,217,144
May 7, 2026	24.11	25.48	23.79	25.46	25.46	7.34%	2,475,530
May 6, 2026	24.00	24.22	23.47	23.72	23.72	-0.55%	1,464,230
May 5, 2026	23.43	23.97	22.85	23.85	23.85	1.45%	1,528,064
May 4, 2026	24.64	25.72	23.49	23.51	23.51	-4.16%	1,624,323
May 1, 2026	24.48	24.92	23.60	24.53	24.53	2.98%	4,700,299
Apr 30, 2026	24.33	24.36	22.85	23.82	23.82	-4.14%	3,127,888
Apr 29, 2026	25.14	25.35	24.42	24.85	24.85	-0.84%	935,500
Apr 28, 2026	24.82	25.80	24.37	25.06	25.06	2.12%	1,369,781
Apr 27, 2026	26.22	27.36	24.52	24.54	24.54	-6.23%	1,673,260
Apr 24, 2026	26.12	26.83	25.72	26.17	26.17	-0.93%	1,115,271
Apr 23, 2026	28.43	28.48	26.00	26.78	26.42	-7.51%	1,244,425
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