Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
55.12
+0.49 (0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
55.16
+0.04 (0.07%)
After-hours: Apr 28, 2026, 7:58 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.63 | 56.23 | 55.08 | 55.12 | 55.12 | 0.90% | 8,624,098 |
| Apr 27, 2026 | 54.64 | 55.70 | 54.48 | 54.63 | 54.63 | -0.87% | 6,054,129 |
| Apr 24, 2026 | 55.01 | 55.36 | 54.26 | 55.11 | 55.11 | 0.02% | 5,890,294 |
| Apr 23, 2026 | 56.54 | 56.62 | 54.48 | 55.10 | 55.10 | -6.31% | 9,247,637 |
| Apr 22, 2026 | 59.77 | 60.45 | 58.12 | 58.81 | 58.81 | -2.71% | 5,684,578 |
| Apr 21, 2026 | 60.36 | 61.86 | 60.08 | 60.45 | 60.45 | 0.32% | 5,377,029 |
| Apr 20, 2026 | 61.22 | 61.67 | 59.79 | 60.26 | 60.26 | -1.70% | 7,603,983 |
| Apr 17, 2026 | 61.17 | 61.88 | 60.73 | 61.30 | 61.30 | 1.27% | 5,031,795 |
| Apr 16, 2026 | 60.73 | 61.23 | 60.35 | 60.53 | 60.53 | 0.23% | 4,789,174 |
| Apr 15, 2026 | 60.80 | 61.51 | 60.26 | 60.39 | 60.39 | 0.58% | 4,850,597 |
| Apr 14, 2026 | 60.89 | 61.64 | 59.82 | 60.04 | 60.04 | -0.81% | 6,435,378 |
| Apr 13, 2026 | 57.94 | 60.59 | 57.51 | 60.53 | 60.53 | 4.51% | 6,025,559 |
| Apr 10, 2026 | 59.09 | 59.37 | 57.39 | 57.92 | 57.92 | -2.16% | 5,190,405 |
| Apr 9, 2026 | 60.00 | 60.30 | 58.08 | 59.20 | 59.20 | -2.95% | 5,866,213 |
| Apr 8, 2026 | 61.90 | 62.78 | 60.90 | 61.00 | 61.00 | -0.80% | 5,312,055 |
| Apr 7, 2026 | 62.01 | 62.28 | 61.01 | 61.49 | 61.49 | -1.38% | 3,555,982 |
| Apr 6, 2026 | 62.29 | 62.95 | 61.38 | 62.35 | 62.35 | -0.30% | 3,962,385 |
| Apr 2, 2026 | 61.29 | 63.04 | 61.08 | 62.54 | 62.54 | 2.11% | 3,298,888 |
| Apr 1, 2026 | 61.32 | 61.72 | 59.73 | 61.25 | 61.25 | -0.16% | 3,767,160 |
| Mar 31, 2026 | 61.23 | 62.17 | 60.48 | 61.35 | 61.35 | 0.47% | 3,967,210 |
| Mar 30, 2026 | 60.14 | 61.36 | 60.02 | 61.06 | 61.06 | 2.23% | 8,743,008 |
| Mar 27, 2026 | 60.68 | 60.68 | 58.84 | 59.73 | 59.73 | -1.70% | 3,688,222 |
| Mar 26, 2026 | 59.53 | 61.37 | 59.53 | 60.76 | 60.76 | 1.62% | 3,101,298 |
| Mar 25, 2026 | 60.66 | 61.56 | 58.87 | 59.79 | 59.79 | -0.75% | 4,180,815 |
| Mar 24, 2026 | 61.34 | 61.40 | 59.88 | 60.24 | 60.24 | -2.74% | 3,903,264 |
| Mar 23, 2026 | 62.64 | 62.95 | 61.55 | 61.94 | 61.94 | -0.21% | 4,444,355 |
| Mar 20, 2026 | 61.32 | 62.15 | 60.92 | 62.07 | 62.07 | 0.84% | 12,582,911 |
| Mar 19, 2026 | 59.36 | 62.12 | 59.36 | 61.55 | 61.55 | 2.09% | 8,305,999 |
| Mar 18, 2026 | 60.98 | 61.89 | 60.08 | 60.29 | 60.29 | -1.68% | 6,076,441 |
| Mar 17, 2026 | 61.36 | 63.02 | 61.07 | 61.32 | 61.32 | 0.44% | 4,981,621 |
| Mar 16, 2026 | 60.78 | 61.39 | 60.22 | 61.05 | 61.05 | 1.13% | 5,590,972 |
| Mar 13, 2026 | 61.62 | 61.75 | 60.27 | 60.37 | 60.37 | -1.32% | 7,870,844 |
| Mar 12, 2026 | 61.75 | 63.10 | 61.03 | 61.18 | 61.18 | -2.00% | 5,774,793 |
| Mar 11, 2026 | 62.99 | 63.92 | 61.22 | 62.43 | 62.43 | -0.87% | 7,244,725 |
| Mar 10, 2026 | 64.55 | 64.55 | 61.77 | 62.98 | 62.98 | -2.58% | 5,535,230 |
| Mar 9, 2026 | 66.01 | 66.05 | 63.89 | 64.65 | 64.65 | -2.43% | 5,306,536 |
| Mar 6, 2026 | 65.11 | 66.39 | 64.55 | 66.26 | 66.26 | 0.73% | 4,673,985 |
| Mar 5, 2026 | 64.77 | 66.98 | 64.77 | 65.78 | 65.78 | 1.01% | 7,221,264 |
| Mar 4, 2026 | 64.17 | 65.46 | 63.92 | 65.12 | 65.12 | 1.21% | 6,307,166 |
| Mar 3, 2026 | 62.41 | 64.91 | 62.41 | 64.34 | 64.34 | 1.32% | 6,422,058 |
| Mar 2, 2026 | 63.16 | 64.16 | 62.91 | 63.50 | 63.50 | -1.44% | 4,806,782 |
| Feb 27, 2026 | 64.38 | 64.57 | 62.75 | 64.43 | 64.43 | -0.83% | 14,152,376 |
| Feb 26, 2026 | 61.80 | 65.08 | 61.80 | 64.97 | 64.97 | 5.94% | 13,186,211 |
| Feb 25, 2026 | 61.46 | 61.62 | 60.04 | 61.33 | 61.33 | 0.44% | 11,165,425 |
| Feb 24, 2026 | 61.04 | 62.70 | 60.16 | 61.06 | 61.06 | -0.11% | 7,776,240 |
| Feb 23, 2026 | 64.25 | 64.54 | 60.89 | 61.13 | 61.13 | -6.00% | 10,482,386 |
| Feb 20, 2026 | 65.09 | 66.09 | 64.16 | 65.03 | 65.03 | 0.06% | 9,677,984 |
| Feb 19, 2026 | 64.14 | 65.53 | 63.83 | 64.99 | 64.99 | -2.72% | 7,258,375 |
| Feb 18, 2026 | 64.95 | 67.14 | 64.32 | 66.81 | 66.81 | 2.50% | 6,098,340 |
| Feb 17, 2026 | 66.75 | 67.34 | 64.61 | 65.18 | 64.85 | -2.06% | 11,600,878 |
| 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 |