Cognizant Technology Solu... (CTSH)
NASDAQ: CTSH
· Real-Time Price · USD
70.44
0.34 (0.49%)
At close: Aug 19, 2025, 9:40 AM
CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 69.56 | 70.49 | 69.45 | 70.10 | 70.10 | 0.14% | 2,285,378 |
| Aug 15, 2025 | 69.60 | 70.18 | 69.35 | 70.00 | 69.69 | 0.91% | 3,538,846 |
| Aug 14, 2025 | 70.07 | 70.22 | 69.23 | 69.37 | 69.06 | -1.49% | 2,885,736 |
| Aug 13, 2025 | 69.07 | 70.48 | 68.84 | 70.42 | 70.11 | 2.40% | 6,890,055 |
| Aug 12, 2025 | 69.20 | 69.68 | 67.95 | 68.77 | 68.47 | -0.55% | 6,105,900 |
| Aug 11, 2025 | 69.60 | 70.48 | 68.87 | 69.15 | 68.84 | -0.62% | 4,548,027 |
| Aug 8, 2025 | 69.18 | 69.90 | 68.89 | 69.58 | 69.27 | 0.67% | 2,770,900 |
| Aug 7, 2025 | 71.31 | 71.87 | 68.76 | 69.12 | 68.81 | -2.50% | 5,065,614 |
| Aug 6, 2025 | 70.29 | 71.10 | 69.83 | 70.89 | 70.58 | 1.42% | 4,801,105 |
| Aug 5, 2025 | 71.26 | 71.38 | 69.76 | 69.90 | 69.59 | -1.91% | 5,369,000 |
| Aug 4, 2025 | 71.12 | 71.77 | 70.88 | 71.26 | 70.94 | 0.95% | 5,344,721 |
| Aug 1, 2025 | 71.46 | 72.27 | 70.01 | 70.59 | 70.28 | -1.63% | 5,356,613 |
| Jul 31, 2025 | 73.36 | 75.00 | 71.49 | 71.76 | 71.44 | -2.41% | 10,133,825 |
| Jul 30, 2025 | 75.00 | 75.74 | 73.11 | 73.53 | 73.20 | -1.84% | 5,283,707 |
| Jul 29, 2025 | 75.79 | 75.97 | 74.84 | 74.91 | 74.58 | -0.68% | 5,895,813 |
| Jul 28, 2025 | 76.67 | 76.80 | 75.27 | 75.42 | 75.09 | -1.63% | 3,184,397 |
| Jul 25, 2025 | 76.92 | 76.92 | 76.06 | 76.67 | 76.33 | -0.08% | 2,550,000 |
| Jul 24, 2025 | 76.92 | 76.92 | 75.66 | 76.73 | 76.39 | -0.60% | 4,499,341 |
| Jul 23, 2025 | 77.00 | 77.58 | 76.87 | 77.19 | 76.85 | 0.51% | 2,508,778 |
| Jul 22, 2025 | 75.66 | 76.90 | 75.39 | 76.80 | 76.46 | 1.83% | 2,738,914 |