Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
80.72
+0.52 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
80.58
-0.14 (-0.17%)
After-hours: Dec 5, 2025, 7:12 PM EST
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.97 | 81.15 | 79.48 | 80.72 | 80.72 | 0.65% | 3,153,638 |
| Dec 4, 2025 | 79.61 | 80.67 | 79.14 | 80.20 | 80.20 | 1.21% | 4,471,158 |
| Dec 3, 2025 | 77.73 | 79.53 | 77.50 | 79.24 | 79.24 | 2.00% | 3,541,481 |
| Dec 2, 2025 | 77.60 | 78.24 | 76.59 | 77.69 | 77.69 | 0.34% | 4,026,330 |
| Dec 1, 2025 | 77.45 | 78.45 | 77.29 | 77.43 | 77.43 | -0.36% | 3,265,493 |
| Nov 28, 2025 | 77.10 | 78.00 | 76.96 | 77.71 | 77.71 | 0.86% | 1,688,963 |
| Nov 26, 2025 | 76.67 | 77.31 | 76.48 | 77.05 | 77.05 | 0.78% | 4,471,168 |
| Nov 25, 2025 | 75.23 | 76.67 | 75.21 | 76.45 | 76.45 | 2.04% | 5,440,098 |
| Nov 24, 2025 | 75.95 | 76.05 | 74.75 | 74.92 | 74.92 | -1.40% | 6,348,656 |
| Nov 21, 2025 | 72.76 | 76.67 | 72.66 | 75.98 | 75.98 | 5.02% | 7,972,971 |
| Nov 20, 2025 | 73.04 | 73.34 | 71.69 | 72.35 | 72.35 | 0.08% | 4,754,080 |
| Nov 19, 2025 | 71.97 | 72.83 | 71.72 | 72.29 | 72.29 | 0.75% | 3,802,862 |
| Nov 18, 2025 | 70.94 | 71.98 | 70.45 | 71.75 | 71.75 | 0.81% | 4,240,726 |
| Nov 17, 2025 | 72.49 | 73.06 | 71.10 | 71.17 | 70.86 | -2.00% | 3,832,063 |
| Nov 14, 2025 | 73.35 | 73.67 | 72.53 | 72.62 | 72.30 | -1.28% | 3,058,135 |
| Nov 13, 2025 | 73.68 | 74.76 | 73.47 | 73.56 | 73.24 | -0.86% | 4,342,145 |
| Nov 12, 2025 | 73.58 | 74.45 | 73.27 | 74.20 | 73.88 | 1.46% | 4,140,290 |
| Nov 11, 2025 | 72.86 | 73.58 | 72.33 | 73.13 | 72.81 | 0.34% | 4,126,231 |
| Nov 10, 2025 | 73.59 | 74.11 | 72.00 | 72.88 | 72.56 | -0.44% | 4,043,444 |
| Nov 7, 2025 | 72.75 | 73.64 | 72.62 | 73.20 | 72.88 | 0.51% | 5,345,005 |
| Nov 6, 2025 | 74.77 | 75.00 | 71.80 | 72.83 | 72.51 | -2.45% | 4,863,519 |
| Nov 5, 2025 | 72.74 | 74.91 | 72.74 | 74.66 | 74.33 | 2.54% | 6,359,668 |
| Nov 4, 2025 | 72.71 | 73.89 | 72.49 | 72.81 | 72.49 | 0.11% | 6,668,964 |
| Nov 3, 2025 | 72.88 | 73.50 | 71.26 | 72.73 | 72.41 | -0.21% | 5,537,733 |
| Oct 31, 2025 | 71.95 | 73.41 | 71.17 | 72.88 | 72.56 | 0.96% | 5,507,199 |
| Oct 30, 2025 | 71.69 | 73.14 | 70.81 | 72.19 | 71.88 | 0.70% | 7,782,861 |
| Oct 29, 2025 | 75.18 | 75.67 | 71.12 | 71.69 | 71.38 | 5.71% | 10,753,594 |
| Oct 28, 2025 | 67.83 | 68.40 | 67.42 | 67.82 | 67.52 | -0.34% | 6,160,309 |
| Oct 27, 2025 | 67.86 | 68.19 | 67.42 | 68.05 | 67.75 | 0.28% | 4,201,784 |
| Oct 24, 2025 | 68.52 | 68.84 | 67.81 | 67.86 | 67.56 | -0.25% | 4,241,963 |
| Oct 23, 2025 | 68.33 | 68.38 | 67.11 | 68.03 | 67.73 | -0.48% | 4,770,827 |
| Oct 22, 2025 | 68.74 | 69.43 | 68.33 | 68.36 | 68.06 | -0.60% | 3,555,934 |
| Oct 21, 2025 | 66.83 | 68.99 | 66.81 | 68.77 | 68.47 | 3.10% | 3,402,580 |
| Oct 20, 2025 | 66.30 | 67.11 | 66.12 | 66.70 | 66.41 | 0.94% | 2,350,358 |
| Oct 17, 2025 | 65.58 | 66.27 | 65.33 | 66.08 | 65.79 | 0.93% | 3,416,265 |
| Oct 16, 2025 | 66.95 | 66.95 | 65.15 | 65.47 | 65.18 | -1.92% | 4,004,461 |
| Oct 15, 2025 | 67.83 | 67.83 | 66.50 | 66.75 | 66.46 | -0.77% | 2,678,603 |
| Oct 14, 2025 | 65.80 | 67.69 | 65.60 | 67.27 | 66.98 | 1.40% | 4,092,322 |
| Oct 13, 2025 | 66.30 | 66.75 | 65.62 | 66.34 | 66.05 | 0.82% | 4,062,936 |
| Oct 10, 2025 | 68.77 | 69.00 | 65.76 | 65.80 | 65.51 | -4.10% | 3,851,540 |
| Oct 9, 2025 | 68.75 | 68.81 | 68.03 | 68.61 | 68.31 | 0.31% | 3,366,667 |
| Oct 8, 2025 | 68.32 | 68.58 | 67.59 | 68.40 | 68.10 | 0.68% | 3,072,667 |
| Oct 7, 2025 | 67.85 | 68.41 | 67.61 | 67.94 | 67.64 | 0.21% | 4,351,820 |
| Oct 6, 2025 | 67.76 | 68.22 | 67.14 | 67.80 | 67.50 | 0.21% | 3,756,059 |
| Oct 3, 2025 | 67.00 | 67.81 | 66.79 | 67.66 | 67.37 | 0.99% | 2,535,141 |
| Oct 2, 2025 | 66.48 | 67.11 | 66.24 | 67.00 | 66.71 | 0.71% | 2,971,212 |
| Oct 1, 2025 | 66.80 | 67.59 | 65.75 | 66.53 | 66.24 | -0.81% | 4,860,640 |
| Sep 30, 2025 | 66.91 | 67.61 | 66.61 | 67.07 | 66.78 | -0.01% | 4,064,510 |
| Sep 29, 2025 | 67.25 | 67.39 | 66.56 | 67.08 | 66.79 | 0.15% | 3,914,004 |
| Sep 26, 2025 | 66.72 | 67.55 | 66.20 | 66.98 | 66.69 | 0.46% | 3,177,744 |
| Sep 25, 2025 | 68.13 | 68.28 | 66.23 | 66.67 | 66.38 | -2.47% | 4,202,589 |
| Sep 24, 2025 | 67.67 | 68.87 | 67.59 | 68.36 | 68.06 | 1.02% | 4,706,337 |
| Sep 23, 2025 | 68.00 | 68.43 | 67.54 | 67.67 | 67.38 | -0.72% | 3,986,051 |
| Sep 22, 2025 | 67.01 | 68.73 | 66.74 | 68.16 | 67.86 | 1.82% | 6,726,039 |
| Sep 19, 2025 | 70.58 | 70.58 | 65.17 | 66.94 | 66.65 | -4.73% | 14,574,973 |
| Sep 18, 2025 | 70.21 | 70.41 | 69.82 | 70.26 | 69.95 | 0.33% | 3,750,461 |
| Sep 17, 2025 | 69.48 | 70.99 | 69.31 | 70.03 | 69.72 | 1.24% | 4,076,170 |
| Sep 16, 2025 | 68.83 | 69.39 | 68.46 | 69.17 | 68.87 | 0.85% | 3,731,564 |
| Sep 15, 2025 | 69.17 | 69.34 | 67.91 | 68.59 | 68.29 | -0.84% | 4,068,642 |
| Sep 12, 2025 | 70.36 | 70.54 | 69.10 | 69.17 | 68.87 | -1.96% | 4,099,275 |
| Sep 11, 2025 | 69.44 | 70.62 | 69.02 | 70.55 | 70.24 | 2.01% | 4,319,718 |
| Sep 10, 2025 | 70.58 | 70.78 | 68.89 | 69.16 | 68.86 | -2.29% | 4,308,749 |
| Sep 9, 2025 | 71.29 | 71.66 | 70.27 | 70.78 | 70.47 | -0.58% | 3,572,442 |
| Sep 8, 2025 | 71.71 | 71.77 | 69.72 | 71.19 | 70.88 | -0.88% | 5,198,827 |
| Sep 5, 2025 | 71.59 | 72.91 | 70.66 | 71.82 | 71.51 | 0.52% | 3,981,942 |
| Sep 4, 2025 | 71.82 | 71.84 | 70.37 | 71.45 | 71.14 | -0.52% | 3,575,175 |
| Sep 3, 2025 | 71.43 | 71.85 | 70.90 | 71.82 | 71.51 | 0.06% | 3,186,572 |
| Sep 2, 2025 | 71.42 | 72.38 | 71.30 | 71.78 | 71.47 | -0.65% | 3,268,371 |
| Aug 29, 2025 | 71.56 | 72.36 | 71.50 | 72.25 | 71.94 | 0.74% | 2,592,388 |
| Aug 28, 2025 | 72.48 | 72.48 | 71.58 | 71.72 | 71.41 | -0.82% | 3,330,418 |
| Aug 27, 2025 | 71.73 | 72.41 | 71.46 | 72.31 | 72.00 | 0.88% | 3,254,315 |
| Aug 26, 2025 | 72.00 | 72.66 | 71.57 | 71.68 | 71.37 | -0.67% | 4,219,770 |
| Aug 25, 2025 | 72.41 | 72.48 | 71.37 | 72.16 | 71.85 | -0.29% | 3,957,320 |
| Aug 22, 2025 | 71.57 | 73.09 | 71.38 | 72.37 | 72.05 | 1.81% | 3,582,631 |
| Aug 21, 2025 | 70.18 | 71.15 | 69.84 | 71.08 | 70.77 | 0.84% | 2,197,512 |
| Aug 20, 2025 | 70.92 | 71.70 | 70.45 | 70.49 | 70.18 | -0.52% | 3,492,851 |
| Aug 19, 2025 | 70.38 | 71.27 | 70.09 | 70.86 | 70.55 | 1.08% | 3,039,091 |
| Aug 18, 2025 | 69.56 | 70.49 | 69.45 | 70.10 | 69.79 | 0.14% | 2,339,462 |
| Aug 15, 2025 | 69.60 | 70.18 | 69.35 | 70.00 | 69.39 | 0.91% | 3,538,846 |
| Aug 14, 2025 | 70.07 | 70.22 | 69.23 | 69.37 | 68.76 | -1.49% | 2,885,736 |
| Aug 13, 2025 | 69.07 | 70.48 | 68.84 | 70.42 | 69.80 | 2.40% | 6,890,055 |
| Aug 12, 2025 | 69.20 | 69.68 | 67.95 | 68.77 | 68.17 | -0.55% | 6,105,891 |
| Aug 11, 2025 | 69.60 | 70.48 | 68.87 | 69.15 | 68.54 | -0.62% | 4,548,027 |
| Aug 8, 2025 | 69.18 | 69.90 | 68.89 | 69.58 | 68.97 | 0.67% | 2,770,893 |
| Aug 7, 2025 | 71.31 | 71.87 | 68.76 | 69.12 | 68.51 | -2.50% | 5,065,614 |
| Aug 6, 2025 | 70.29 | 71.10 | 69.83 | 70.89 | 70.27 | 1.42% | 4,801,105 |
| Aug 5, 2025 | 71.26 | 71.38 | 69.76 | 69.90 | 69.29 | -1.91% | 5,368,986 |
| Aug 4, 2025 | 71.12 | 71.77 | 70.88 | 71.26 | 70.64 | 0.95% | 5,344,721 |
| Aug 1, 2025 | 71.46 | 72.27 | 70.01 | 70.59 | 69.97 | -1.63% | 5,356,613 |
| Jul 31, 2025 | 73.36 | 75.00 | 71.49 | 71.76 | 71.13 | -2.41% | 10,133,825 |
| Jul 30, 2025 | 75.00 | 75.74 | 73.11 | 73.53 | 72.89 | -1.84% | 5,283,707 |
| Jul 29, 2025 | 75.79 | 75.97 | 74.84 | 74.91 | 74.25 | -0.68% | 5,895,813 |
| Jul 28, 2025 | 76.67 | 76.80 | 75.27 | 75.42 | 74.76 | -1.63% | 3,184,397 |
| Jul 25, 2025 | 76.92 | 76.92 | 76.06 | 76.67 | 76.00 | -0.08% | 2,549,982 |
| Jul 24, 2025 | 76.92 | 76.92 | 75.66 | 76.73 | 76.06 | -0.60% | 4,499,341 |
| Jul 23, 2025 | 77.00 | 77.58 | 76.87 | 77.19 | 76.51 | 0.51% | 2,508,778 |
| Jul 22, 2025 | 75.66 | 76.90 | 75.39 | 76.80 | 76.13 | 1.83% | 2,738,914 |
| Jul 21, 2025 | 76.06 | 76.11 | 75.33 | 75.42 | 74.76 | -0.34% | 1,973,481 |
| Jul 18, 2025 | 77.00 | 77.00 | 75.19 | 75.68 | 75.02 | 0.16% | 4,901,787 |
| Jul 17, 2025 | 75.49 | 75.59 | 74.76 | 75.56 | 74.90 | 0.98% | 3,831,113 |