Cognizant Technology Solutions Corporation (CTSH)
NASDAQ: CTSH · Real-Time Price · USD
40.03
+0.88 (2.25%)
At close: Jun 26, 2026, 4:00 PM EDT
40.25
+0.22 (0.55%)
After-hours: Jun 26, 2026, 7:47 PM EDT
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.21 | 40.63 | 39.11 | 40.03 | 40.03 | 2.25% | 14,052,197 |
| Jun 25, 2026 | 41.20 | 41.61 | 38.97 | 39.15 | 39.15 | -5.53% | 15,259,985 |
| Jun 24, 2026 | 40.96 | 42.78 | 40.96 | 41.44 | 41.44 | 1.20% | 17,415,765 |
| Jun 23, 2026 | 42.37 | 42.70 | 40.90 | 40.95 | 40.95 | -2.10% | 24,430,412 |
| Jun 22, 2026 | 43.01 | 44.57 | 40.77 | 41.83 | 41.83 | -4.28% | 21,961,036 |
| Jun 18, 2026 | 46.24 | 46.44 | 43.41 | 43.70 | 43.70 | -10.49% | 61,312,375 |
| Jun 17, 2026 | 49.96 | 50.97 | 48.49 | 48.82 | 48.82 | -4.37% | 13,945,056 |
| Jun 16, 2026 | 50.80 | 51.60 | 50.41 | 51.05 | 51.05 | 0.45% | 9,853,251 |
| Jun 15, 2026 | 52.13 | 52.13 | 50.08 | 50.82 | 50.82 | -2.59% | 11,623,662 |
| Jun 12, 2026 | 51.48 | 52.31 | 50.43 | 52.17 | 52.17 | 1.93% | 6,732,726 |
| Jun 11, 2026 | 50.77 | 51.68 | 49.66 | 51.18 | 51.18 | -1.22% | 7,799,668 |
| Jun 10, 2026 | 52.34 | 53.27 | 51.58 | 51.81 | 51.81 | -2.13% | 6,838,984 |
| Jun 9, 2026 | 52.50 | 53.71 | 52.20 | 52.94 | 52.94 | -0.09% | 6,974,544 |
| Jun 8, 2026 | 53.59 | 54.37 | 52.90 | 52.99 | 52.99 | -0.41% | 9,520,315 |
| Jun 5, 2026 | 54.27 | 54.61 | 52.33 | 53.21 | 53.21 | -0.36% | 9,231,807 |
| Jun 4, 2026 | 55.01 | 55.56 | 53.06 | 53.40 | 53.40 | -0.21% | 7,205,687 |
| Jun 3, 2026 | 54.90 | 55.00 | 52.85 | 53.51 | 53.51 | -2.96% | 7,080,951 |
| Jun 2, 2026 | 55.90 | 55.90 | 53.42 | 55.14 | 55.14 | -3.53% | 9,205,230 |
| Jun 1, 2026 | 56.21 | 57.65 | 55.01 | 57.16 | 57.16 | 2.52% | 9,403,689 |
| May 29, 2026 | 54.01 | 56.14 | 53.15 | 55.76 | 55.76 | 3.54% | 14,753,580 |
| May 28, 2026 | 53.17 | 54.15 | 52.68 | 53.85 | 53.85 | 1.30% | 9,244,949 |
| May 27, 2026 | 51.89 | 53.61 | 51.81 | 53.16 | 53.16 | 2.61% | 9,529,973 |
| May 26, 2026 | 52.05 | 52.52 | 51.10 | 51.81 | 51.81 | -1.78% | 9,871,149 |
| May 22, 2026 | 52.25 | 53.32 | 52.06 | 52.75 | 52.75 | 0.82% | 9,236,271 |
| May 21, 2026 | 51.58 | 52.34 | 50.11 | 52.32 | 52.32 | 1.99% | 8,986,131 |
| May 20, 2026 | 51.06 | 51.53 | 48.93 | 51.30 | 51.30 | 0.83% | 7,514,511 |
| May 19, 2026 | 51.68 | 53.19 | 50.81 | 50.88 | 50.88 | -1.00% | 10,864,503 |
| May 18, 2026 | 47.96 | 51.50 | 47.31 | 51.40 | 51.40 | 9.82% | 15,305,849 |
| May 15, 2026 | 46.76 | 47.50 | 46.56 | 47.13 | 46.80 | 2.35% | 8,909,898 |
| May 14, 2026 | 46.40 | 46.84 | 45.73 | 46.05 | 45.73 | 0.17% | 6,969,409 |
| May 13, 2026 | 47.42 | 47.55 | 45.48 | 45.97 | 45.65 | -3.69% | 8,992,071 |
| May 12, 2026 | 49.67 | 49.73 | 47.50 | 47.73 | 47.40 | -3.09% | 6,166,051 |
| May 11, 2026 | 51.17 | 51.45 | 49.03 | 49.25 | 48.91 | -4.70% | 8,339,324 |
| May 8, 2026 | 51.76 | 51.92 | 50.19 | 51.68 | 51.32 | -0.50% | 5,390,147 |
| May 7, 2026 | 51.41 | 52.79 | 51.41 | 51.94 | 51.58 | 1.19% | 7,547,370 |
| May 6, 2026 | 51.55 | 52.00 | 50.86 | 51.33 | 50.97 | -1.04% | 7,902,822 |
| May 5, 2026 | 52.28 | 52.28 | 50.81 | 51.87 | 51.51 | 0.02% | 6,304,459 |
| May 4, 2026 | 52.57 | 53.24 | 51.43 | 51.86 | 51.50 | -1.09% | 6,002,206 |
| May 1, 2026 | 54.24 | 54.65 | 52.28 | 52.43 | 52.06 | -0.89% | 8,449,060 |
| Apr 30, 2026 | 54.54 | 54.54 | 52.34 | 52.90 | 52.53 | -3.29% | 8,342,443 |
| Apr 29, 2026 | 53.59 | 55.12 | 52.44 | 54.70 | 54.32 | -0.76% | 8,194,615 |
| Apr 28, 2026 | 55.63 | 56.23 | 55.08 | 55.12 | 54.73 | 0.90% | 8,626,062 |
| Apr 27, 2026 | 54.64 | 55.70 | 54.48 | 54.63 | 54.25 | -0.87% | 6,058,760 |
| Apr 24, 2026 | 55.01 | 55.36 | 54.26 | 55.11 | 54.72 | 0.02% | 6,355,699 |
| Apr 23, 2026 | 56.54 | 56.62 | 54.48 | 55.10 | 54.71 | -6.31% | 9,253,198 |
| Apr 22, 2026 | 59.77 | 60.45 | 58.12 | 58.81 | 58.40 | -2.71% | 5,695,241 |
| Apr 21, 2026 | 60.36 | 61.86 | 60.08 | 60.45 | 60.03 | 0.32% | 5,415,863 |
| Apr 20, 2026 | 61.22 | 61.67 | 59.79 | 60.26 | 59.84 | -1.70% | 8,129,707 |
| Apr 17, 2026 | 61.17 | 61.88 | 60.73 | 61.30 | 60.87 | 1.27% | 5,037,994 |
| Apr 16, 2026 | 60.73 | 61.23 | 60.35 | 60.53 | 60.11 | 0.23% | 4,790,934 |
| Apr 15, 2026 | 60.80 | 61.51 | 60.26 | 60.39 | 59.97 | 0.58% | 4,855,462 |
| Apr 14, 2026 | 60.89 | 61.64 | 59.82 | 60.04 | 59.62 | -0.81% | 8,440,977 |
| Apr 13, 2026 | 57.94 | 60.59 | 57.51 | 60.53 | 60.11 | 4.51% | 6,025,593 |
| Apr 10, 2026 | 59.09 | 59.37 | 57.39 | 57.92 | 57.51 | -2.16% | 5,190,405 |
| Apr 9, 2026 | 60.00 | 60.30 | 58.08 | 59.20 | 58.79 | -2.95% | 5,866,213 |
| Apr 8, 2026 | 61.90 | 62.78 | 60.90 | 61.00 | 60.57 | -0.80% | 5,312,055 |
| Apr 7, 2026 | 62.01 | 62.28 | 61.01 | 61.49 | 61.06 | -1.38% | 3,555,982 |
| Apr 6, 2026 | 62.29 | 62.95 | 61.38 | 62.35 | 61.91 | -0.30% | 3,962,385 |
| Apr 2, 2026 | 61.29 | 63.04 | 61.08 | 62.54 | 62.10 | 2.11% | 3,298,888 |
| Apr 1, 2026 | 61.32 | 61.72 | 59.73 | 61.25 | 60.82 | -0.16% | 3,767,160 |
| Mar 31, 2026 | 61.23 | 62.17 | 60.48 | 61.35 | 60.92 | 0.47% | 3,967,210 |
| Mar 30, 2026 | 60.14 | 61.36 | 60.02 | 61.06 | 60.63 | 2.23% | 8,743,008 |
| Mar 27, 2026 | 60.68 | 60.68 | 58.84 | 59.73 | 59.31 | -1.70% | 3,688,222 |
| Mar 26, 2026 | 59.53 | 61.37 | 59.53 | 60.76 | 60.33 | 1.62% | 3,101,298 |
| Mar 25, 2026 | 60.66 | 61.56 | 58.87 | 59.79 | 59.37 | -0.75% | 4,180,815 |
| Mar 24, 2026 | 61.34 | 61.40 | 59.88 | 60.24 | 59.82 | -2.74% | 3,903,264 |
| Mar 23, 2026 | 62.64 | 62.95 | 61.55 | 61.94 | 61.51 | -0.21% | 4,444,355 |
| Mar 20, 2026 | 61.32 | 62.15 | 60.92 | 62.07 | 61.64 | 0.84% | 12,582,911 |
| Mar 19, 2026 | 59.36 | 62.12 | 59.36 | 61.55 | 61.12 | 2.09% | 8,305,999 |
| Mar 18, 2026 | 60.98 | 61.89 | 60.08 | 60.29 | 59.87 | -1.68% | 6,076,441 |
| Mar 17, 2026 | 61.36 | 63.02 | 61.07 | 61.32 | 60.89 | 0.44% | 4,981,621 |
| Mar 16, 2026 | 60.78 | 61.39 | 60.22 | 61.05 | 60.62 | 1.13% | 5,590,972 |
| Mar 13, 2026 | 61.62 | 61.75 | 60.27 | 60.37 | 59.95 | -1.32% | 7,870,844 |
| Mar 12, 2026 | 61.75 | 63.10 | 61.03 | 61.18 | 60.75 | -2.00% | 5,774,793 |
| Mar 11, 2026 | 62.99 | 63.92 | 61.22 | 62.43 | 61.99 | -0.87% | 7,244,725 |
| Mar 10, 2026 | 64.55 | 64.55 | 61.77 | 62.98 | 62.54 | -2.58% | 5,535,230 |
| Mar 9, 2026 | 66.01 | 66.05 | 63.89 | 64.65 | 64.20 | -2.43% | 5,306,536 |
| Mar 6, 2026 | 65.11 | 66.39 | 64.55 | 66.26 | 65.80 | 0.73% | 4,673,985 |
| Mar 5, 2026 | 64.77 | 66.98 | 64.77 | 65.78 | 65.32 | 1.01% | 7,221,264 |
| Mar 4, 2026 | 64.17 | 65.46 | 63.92 | 65.12 | 64.66 | 1.21% | 6,307,166 |
| Mar 3, 2026 | 62.41 | 64.91 | 62.41 | 64.34 | 63.89 | 1.32% | 6,422,058 |
| Mar 2, 2026 | 63.16 | 64.16 | 62.91 | 63.50 | 63.06 | -1.44% | 4,806,782 |
| Feb 27, 2026 | 64.38 | 64.57 | 62.75 | 64.43 | 63.98 | -0.83% | 14,152,376 |
| Feb 26, 2026 | 61.80 | 65.08 | 61.80 | 64.97 | 64.52 | 5.94% | 13,186,211 |
| Feb 25, 2026 | 61.46 | 61.62 | 60.04 | 61.33 | 60.90 | 0.44% | 11,165,425 |
| Feb 24, 2026 | 61.04 | 62.70 | 60.16 | 61.06 | 60.63 | -0.11% | 7,776,240 |
| Feb 23, 2026 | 64.25 | 64.54 | 60.89 | 61.13 | 60.70 | -6.00% | 10,482,386 |
| Feb 20, 2026 | 65.09 | 66.09 | 64.16 | 65.03 | 64.57 | 0.06% | 9,677,984 |
| Feb 19, 2026 | 64.14 | 65.53 | 63.83 | 64.99 | 64.53 | -2.72% | 7,258,375 |
| Feb 18, 2026 | 64.95 | 67.14 | 64.32 | 66.81 | 66.34 | 3.02% | 6,098,340 |
| Feb 17, 2026 | 66.75 | 67.34 | 64.61 | 65.18 | 64.40 | -2.06% | 11,600,878 |
| Feb 13, 2026 | 65.89 | 67.76 | 65.49 | 66.55 | 65.75 | 1.09% | 13,054,975 |
| Feb 12, 2026 | 70.41 | 70.58 | 65.00 | 65.83 | 65.04 | -7.16% | 17,979,336 |
| Feb 11, 2026 | 74.46 | 74.86 | 70.79 | 70.91 | 70.06 | -4.91% | 10,223,643 |
| Feb 10, 2026 | 74.40 | 75.76 | 73.77 | 74.57 | 73.67 | -0.04% | 7,022,400 |
| Feb 9, 2026 | 75.69 | 76.13 | 74.06 | 74.60 | 73.70 | -3.22% | 5,499,597 |
| Feb 6, 2026 | 77.27 | 78.34 | 76.63 | 77.08 | 76.15 | 0.31% | 4,418,226 |
| Feb 5, 2026 | 76.88 | 78.35 | 75.93 | 76.84 | 75.92 | 0.17% | 7,528,439 |
| Feb 4, 2026 | 73.11 | 78.05 | 72.06 | 76.71 | 75.79 | 2.97% | 11,794,988 |
| Feb 3, 2026 | 81.21 | 81.22 | 73.20 | 74.50 | 73.60 | -10.14% | 11,398,529 |