Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
64.65
-1.61 (-2.43%)
At close: Mar 9, 2026, 4:00 PM EDT
64.60
-0.05 (-0.08%)
After-hours: Mar 9, 2026, 6:04 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.01 | 66.05 | 63.89 | 64.65 | 64.65 | -2.43% | 5,300,700 |
| Mar 6, 2026 | 65.11 | 66.39 | 64.55 | 66.26 | 66.26 | 0.73% | 4,670,648 |
| Mar 5, 2026 | 64.77 | 66.98 | 64.77 | 65.78 | 65.78 | 1.01% | 7,216,977 |
| Mar 4, 2026 | 64.17 | 65.46 | 63.92 | 65.12 | 65.12 | 1.21% | 6,290,913 |
| Mar 3, 2026 | 62.41 | 64.91 | 62.41 | 64.34 | 64.34 | 1.32% | 4,821,715 |
| Mar 2, 2026 | 63.16 | 64.16 | 62.91 | 63.50 | 63.50 | -1.44% | 4,803,324 |
| Feb 27, 2026 | 64.38 | 64.57 | 62.75 | 64.43 | 64.43 | -0.83% | 14,137,210 |
| Feb 26, 2026 | 61.80 | 65.08 | 61.80 | 64.97 | 64.97 | 5.94% | 13,124,016 |
| Feb 25, 2026 | 61.46 | 61.62 | 60.04 | 61.33 | 61.33 | 0.44% | 11,162,173 |
| Feb 24, 2026 | 61.04 | 62.70 | 60.16 | 61.06 | 61.06 | -0.11% | 7,772,494 |
| Feb 23, 2026 | 64.25 | 64.54 | 60.89 | 61.13 | 61.13 | -6.00% | 10,478,780 |
| Feb 20, 2026 | 65.09 | 66.09 | 64.16 | 65.03 | 65.03 | 0.06% | 9,641,491 |
| Feb 19, 2026 | 64.14 | 65.53 | 63.83 | 64.99 | 64.99 | -2.72% | 7,254,708 |
| Feb 18, 2026 | 64.95 | 67.14 | 64.32 | 66.81 | 66.81 | 2.50% | 6,097,736 |
| Feb 17, 2026 | 66.75 | 67.34 | 64.61 | 65.18 | 64.85 | -2.06% | 11,575,847 |
| Feb 13, 2026 | 65.89 | 67.76 | 65.49 | 66.55 | 66.21 | 1.09% | 13,054,975 |
| Feb 12, 2026 | 70.41 | 70.58 | 65.00 | 65.83 | 65.50 | -7.16% | 17,979,336 |
| Feb 11, 2026 | 74.46 | 74.86 | 70.79 | 70.91 | 70.55 | -4.91% | 10,223,643 |
| Feb 10, 2026 | 74.40 | 75.76 | 73.77 | 74.57 | 74.19 | -0.04% | 7,022,400 |
| Feb 9, 2026 | 75.69 | 76.13 | 74.06 | 74.60 | 74.22 | -3.22% | 5,499,597 |
| Feb 6, 2026 | 77.27 | 78.34 | 76.63 | 77.08 | 76.69 | 0.31% | 4,418,226 |
| Feb 5, 2026 | 76.88 | 78.35 | 75.93 | 76.84 | 76.45 | 0.17% | 7,528,439 |
| Feb 4, 2026 | 73.11 | 78.05 | 72.06 | 76.71 | 76.32 | 2.97% | 11,794,988 |
| Feb 3, 2026 | 81.21 | 81.22 | 73.20 | 74.50 | 74.12 | -10.14% | 11,398,529 |
| Feb 2, 2026 | 81.96 | 83.74 | 81.95 | 82.91 | 82.49 | 1.04% | 4,051,188 |
| Jan 30, 2026 | 81.97 | 82.39 | 81.43 | 82.06 | 81.64 | -0.47% | 4,608,256 |
| Jan 29, 2026 | 83.42 | 84.00 | 81.64 | 82.45 | 82.03 | -1.02% | 4,801,359 |
| Jan 28, 2026 | 84.65 | 85.11 | 83.16 | 83.30 | 82.88 | -1.59% | 4,031,009 |
| Jan 27, 2026 | 85.40 | 85.65 | 83.33 | 84.65 | 84.22 | -1.12% | 5,049,528 |
| Jan 26, 2026 | 85.41 | 85.93 | 84.76 | 85.61 | 85.18 | 1.70% | 3,011,346 |
| Jan 23, 2026 | 84.62 | 85.33 | 84.13 | 84.18 | 83.75 | -0.51% | 3,779,043 |
| Jan 22, 2026 | 84.47 | 85.74 | 84.15 | 84.61 | 84.18 | 0.69% | 4,076,223 |
| Jan 21, 2026 | 82.89 | 84.78 | 82.84 | 84.03 | 83.60 | 2.21% | 4,396,896 |
| Jan 20, 2026 | 83.88 | 84.18 | 82.03 | 82.21 | 81.79 | -2.99% | 6,287,147 |
| Jan 16, 2026 | 85.10 | 85.45 | 84.07 | 84.74 | 84.31 | -0.09% | 10,220,684 |
| Jan 15, 2026 | 86.44 | 86.56 | 83.97 | 84.82 | 84.39 | -2.17% | 6,120,643 |
| Jan 14, 2026 | 84.70 | 87.03 | 84.40 | 86.70 | 86.26 | 2.64% | 5,301,746 |
| Jan 13, 2026 | 85.24 | 85.78 | 83.80 | 84.47 | 84.04 | -0.89% | 4,526,350 |
| Jan 12, 2026 | 84.42 | 85.64 | 84.25 | 85.23 | 84.80 | -0.04% | 3,759,947 |
| Jan 9, 2026 | 85.76 | 86.17 | 84.92 | 85.26 | 84.83 | -0.59% | 3,235,957 |
| Jan 8, 2026 | 83.55 | 85.94 | 83.51 | 85.77 | 85.34 | 1.97% | 3,401,480 |
| Jan 7, 2026 | 84.50 | 85.09 | 83.87 | 84.11 | 83.68 | -0.60% | 2,989,946 |
| Jan 6, 2026 | 81.21 | 84.84 | 81.21 | 84.62 | 84.19 | 3.66% | 4,915,362 |
| Jan 5, 2026 | 81.21 | 82.73 | 81.00 | 81.63 | 81.22 | 0.43% | 3,569,952 |
| Jan 2, 2026 | 82.99 | 83.29 | 80.52 | 81.28 | 80.87 | -2.07% | 3,219,660 |
| Dec 31, 2025 | 84.14 | 84.44 | 82.93 | 83.00 | 82.58 | -1.35% | 2,501,888 |
| Dec 30, 2025 | 84.54 | 84.85 | 84.09 | 84.14 | 83.71 | -1.01% | 2,723,243 |
| Dec 29, 2025 | 85.33 | 85.77 | 84.91 | 85.00 | 84.57 | -0.67% | 3,657,598 |
| Dec 26, 2025 | 85.17 | 85.66 | 85.00 | 85.57 | 85.14 | 0.18% | 1,612,922 |
| Dec 24, 2025 | 85.00 | 85.50 | 84.89 | 85.42 | 84.99 | 0.28% | 1,687,867 |
| Dec 23, 2025 | 85.05 | 85.37 | 84.60 | 85.18 | 84.75 | -0.04% | 2,586,245 |
| Dec 22, 2025 | 85.22 | 85.44 | 84.69 | 85.21 | 84.78 | -0.23% | 3,139,713 |
| Dec 19, 2025 | 83.59 | 86.94 | 83.54 | 85.41 | 84.98 | 1.97% | 17,460,759 |
| Dec 18, 2025 | 83.64 | 84.53 | 82.56 | 83.76 | 83.34 | 0.16% | 5,767,882 |
| Dec 17, 2025 | 83.65 | 84.87 | 83.31 | 83.63 | 83.21 | - | 8,448,906 |
| Dec 16, 2025 | 84.14 | 84.48 | 82.93 | 83.63 | 83.21 | -0.50% | 6,023,176 |
| Dec 15, 2025 | 84.47 | 84.71 | 81.84 | 84.05 | 83.62 | 0.13% | 6,501,825 |
| Dec 12, 2025 | 83.96 | 84.03 | 83.09 | 83.94 | 83.52 | 0.14% | 4,405,398 |
| Dec 11, 2025 | 83.04 | 84.24 | 82.42 | 83.82 | 83.40 | 0.72% | 4,048,135 |
| Dec 10, 2025 | 79.43 | 83.56 | 79.43 | 83.22 | 82.80 | 2.80% | 5,348,378 |
| Dec 9, 2025 | 80.71 | 81.84 | 80.47 | 80.95 | 80.54 | 0.30% | 3,439,850 |
| Dec 8, 2025 | 80.78 | 81.19 | 80.40 | 80.71 | 80.30 | -0.01% | 3,512,417 |
| Dec 5, 2025 | 79.97 | 81.15 | 79.48 | 80.72 | 80.31 | 0.65% | 3,187,351 |
| Dec 4, 2025 | 79.61 | 80.67 | 79.14 | 80.20 | 79.79 | 1.21% | 4,481,607 |
| Dec 3, 2025 | 77.73 | 79.53 | 77.50 | 79.24 | 78.84 | 2.00% | 3,784,543 |
| Dec 2, 2025 | 77.60 | 78.24 | 76.59 | 77.69 | 77.30 | 0.34% | 4,292,889 |
| Dec 1, 2025 | 77.45 | 78.45 | 77.29 | 77.43 | 77.04 | -0.36% | 3,265,582 |
| Nov 28, 2025 | 77.10 | 78.00 | 76.96 | 77.71 | 77.32 | 0.86% | 1,688,963 |
| Nov 26, 2025 | 76.67 | 77.31 | 76.48 | 77.05 | 76.66 | 0.78% | 4,471,168 |
| Nov 25, 2025 | 75.23 | 76.67 | 75.21 | 76.45 | 76.06 | 2.04% | 5,440,098 |
| Nov 24, 2025 | 75.95 | 76.05 | 74.75 | 74.92 | 74.54 | -1.40% | 6,348,656 |
| Nov 21, 2025 | 72.76 | 76.67 | 72.66 | 75.98 | 75.60 | 5.02% | 7,972,971 |
| Nov 20, 2025 | 73.04 | 73.34 | 71.69 | 72.35 | 71.98 | 0.08% | 4,754,080 |
| Nov 19, 2025 | 71.97 | 72.83 | 71.72 | 72.29 | 71.92 | 0.75% | 3,802,862 |
| Nov 18, 2025 | 70.94 | 71.98 | 70.45 | 71.75 | 71.39 | 0.81% | 4,240,726 |
| Nov 17, 2025 | 72.49 | 73.06 | 71.10 | 71.17 | 70.50 | -2.00% | 3,832,063 |
| Nov 14, 2025 | 73.35 | 73.67 | 72.53 | 72.62 | 71.94 | -1.28% | 3,058,135 |
| Nov 13, 2025 | 73.68 | 74.76 | 73.47 | 73.56 | 72.87 | -0.86% | 4,342,145 |
| Nov 12, 2025 | 73.58 | 74.45 | 73.27 | 74.20 | 73.50 | 1.46% | 4,140,290 |
| Nov 11, 2025 | 72.86 | 73.58 | 72.33 | 73.13 | 72.44 | 0.34% | 4,126,231 |
| Nov 10, 2025 | 73.59 | 74.11 | 72.00 | 72.88 | 72.20 | -0.44% | 4,043,444 |
| Nov 7, 2025 | 72.75 | 73.64 | 72.62 | 73.20 | 72.51 | 0.51% | 5,345,005 |
| Nov 6, 2025 | 74.77 | 75.00 | 71.80 | 72.83 | 72.15 | -2.45% | 4,863,519 |
| Nov 5, 2025 | 72.74 | 74.91 | 72.74 | 74.66 | 73.96 | 2.54% | 6,359,668 |
| Nov 4, 2025 | 72.71 | 73.89 | 72.49 | 72.81 | 72.13 | 0.11% | 6,668,964 |
| Nov 3, 2025 | 72.88 | 73.50 | 71.26 | 72.73 | 72.05 | -0.21% | 5,537,733 |
| Oct 31, 2025 | 71.95 | 73.41 | 71.17 | 72.88 | 72.20 | 0.96% | 5,507,199 |
| Oct 30, 2025 | 71.69 | 73.14 | 70.81 | 72.19 | 71.51 | 0.70% | 7,782,861 |
| Oct 29, 2025 | 75.18 | 75.67 | 71.12 | 71.69 | 71.02 | 5.71% | 10,753,594 |
| Oct 28, 2025 | 67.83 | 68.40 | 67.42 | 67.82 | 67.18 | -0.34% | 6,160,309 |
| Oct 27, 2025 | 67.86 | 68.19 | 67.42 | 68.05 | 67.41 | 0.28% | 4,201,784 |
| Oct 24, 2025 | 68.52 | 68.84 | 67.81 | 67.86 | 67.22 | -0.25% | 4,241,963 |
| Oct 23, 2025 | 68.33 | 68.38 | 67.11 | 68.03 | 67.39 | -0.48% | 4,770,827 |
| Oct 22, 2025 | 68.74 | 69.43 | 68.33 | 68.36 | 67.71 | -0.60% | 3,555,934 |
| Oct 21, 2025 | 66.83 | 68.99 | 66.81 | 68.77 | 68.12 | 3.10% | 3,402,580 |
| Oct 20, 2025 | 66.30 | 67.11 | 66.12 | 66.70 | 66.07 | 0.94% | 2,350,358 |
| Oct 17, 2025 | 65.58 | 66.27 | 65.33 | 66.08 | 65.46 | 0.93% | 3,416,265 |
| Oct 16, 2025 | 66.95 | 66.95 | 65.15 | 65.47 | 64.85 | -1.92% | 4,004,461 |
| Oct 15, 2025 | 67.83 | 67.83 | 66.50 | 66.75 | 66.12 | -0.77% | 2,678,603 |
| Oct 14, 2025 | 65.80 | 67.69 | 65.60 | 67.27 | 66.64 | 1.40% | 4,092,322 |