Skip to main content

Cognizant Technology Solutions (NQ:CTSH)

78.03 +0.29 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 77.79 78.31 77.56 78.03 2,704,653 +0.29(+0.37%)
Jun 27, 2025 77.59 78.20 76.89 77.74 3,968,903 +0.15(+0.19%)
Jun 26, 2025 77.39 77.95 77.13 77.59 2,957,022 +0.61(+0.79%)
Jun 25, 2025 77.82 78.09 76.80 76.98 2,314,240 -0.61(-0.79%)
Jun 24, 2025 77.35 77.72 76.79 77.59 4,588,789 +0.87(+1.13%)
Jun 23, 2025 75.80 76.78 75.41 76.72 4,741,241 +1.25(+1.66%)
Jun 20, 2025 79.19 79.19 75.25 75.47 11,686,551 -3.67(-4.64%)
Jun 18, 2025 79.85 79.91 78.84 79.14 2,915,885 -0.57(-0.72%)
Jun 17, 2025 79.88 80.60 79.55 79.71 2,798,625 -0.44(-0.55%)
Jun 16, 2025 79.35 80.25 79.35 80.15 5,398,622 +1.20(+1.52%)
Jun 13, 2025 79.76 80.00 78.75 78.95 2,469,269 -1.51(-1.88%)
Jun 12, 2025 80.23 80.75 79.95 80.46 1,930,254 -0.19(-0.24%)
Jun 11, 2025 81.27 81.49 80.37 80.65 2,763,699 -0.40(-0.49%)
Jun 10, 2025 80.61 81.51 80.61 81.05 1,851,528 +0.58(+0.72%)
Jun 09, 2025 80.28 81.03 80.11 80.47 2,385,825 +0.19(+0.24%)
Jun 06, 2025 80.03 80.47 79.77 80.28 2,510,415 +0.96(+1.21%)
Jun 05, 2025 80.07 80.28 79.10 79.32 3,195,556 -0.42(-0.53%)
Jun 04, 2025 80.30 80.67 79.73 79.74 2,106,931 -0.58(-0.72%)
Jun 03, 2025 80.27 80.66 79.94 80.32 3,873,888 +0.05(+0.06%)
Jun 02, 2025 80.24 80.33 79.47 80.27 3,201,929 -0.72(-0.89%)
May 30, 2025 80.33 81.23 79.90 80.99 9,914,735 +0.34(+0.42%)
May 29, 2025 80.82 81.00 79.91 80.65 2,837,936 +0.19(+0.24%)
May 28, 2025 80.64 80.98 80.19 80.46 2,445,063 -0.18(-0.22%)
May 27, 2025 80.05 80.82 79.48 80.64 2,752,714 +1.52(+1.92%)
May 23, 2025 78.92 79.47 78.48 79.12 2,243,159 -0.78(-0.98%)
May 22, 2025 79.88 80.67 79.25 79.90 2,917,487 -0.09(-0.11%)
May 21, 2025 80.41 81.24 79.90 79.99 3,562,079 -1.00(-1.23%)
May 20, 2025 81.37 81.63 80.67 80.99 2,790,809 -0.58(-0.71%)
May 19, 2025 80.88 81.92 80.23 81.57 2,585,161 +0.44(+0.54%)
May 16, 2025 80.16 81.19 79.22 81.13 5,624,973 +0.10(+0.12%)
May 15, 2025 80.01 81.47 79.70 81.03 2,921,972 +0.98(+1.22%)
May 14, 2025 80.56 80.75 79.84 80.05 2,513,938 -0.91(-1.12%)
May 13, 2025 81.51 81.73 80.77 80.96 2,742,336 -0.54(-0.66%)
May 12, 2025 81.13 81.58 80.29 81.50 3,276,755 +2.63(+3.33%)
May 09, 2025 78.99 79.45 78.68 78.87 3,679,892 -0.04(-0.05%)
May 08, 2025 78.25 79.73 78.02 78.91 2,881,512 +1.28(+1.64%)
May 07, 2025 77.45 78.07 76.94 77.63 3,697,058 +0.29(+0.37%)
May 06, 2025 76.83 77.94 76.45 77.34 2,501,443 -0.27(-0.35%)
May 05, 2025 77.08 78.45 77.05 77.61 3,040,190 +0.21(+0.27%)
May 02, 2025 76.00 77.54 75.80 77.40 5,350,866 +2.46(+3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.