5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-36.72%
6 MONTH PERFORMANCE
-39.95%
YEAR-TO-DATE PERFORMANCE
-44.55%
1 YEAR PERFORMANCE
-37.78%
Conduent Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.22 | $2.24 (0.9%) | $2.33 | $2.20 | 4.35 M | $362.50 M |
| 05/29/2025 | $2.21 | $2.23 (0.9%) | $2.24 | $2.16 | 1.42 M | $360.88 M |
| 05/28/2025 | $2.14 | $2.22 (3.74%) | $2.32 | $2.13 | 2.02 M | $359.26 M |
| 05/27/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.08 | 1.58 M | $339.84 M |
| 05/23/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.15 | 1.27 M | $349.55 M |
| 05/22/2025 | $2.23 | $2.38 (6.73%) | $2.42 | $2.21 | 1.89 M | $385.16 M |
| 05/21/2025 | $2.30 | $2.25 (-2.17%) | $2.35 | $2.22 | 1.71 M | $364.12 M |
| 05/20/2025 | $2.25 | $2.30 (2.22%) | $2.33 | $2.24 | 1.18 M | $372.21 M |
| 05/19/2025 | $2.21 | $2.22 (0.45%) | $2.24 | $2.18 | 744.05 K | $359.26 M |
| 05/16/2025 | $2.22 | $2.25 (1.35%) | $2.28 | $2.21 | 1.75 M | $364.12 M |
| 05/15/2025 | $2.19 | $2.23 (1.83%) | $2.25 | $2.16 | 1.13 M | $360.88 M |
| 05/14/2025 | $2.27 | $2.17 (-4.41%) | $2.29 | $2.16 | 1.04 M | $351.17 M |
| 05/13/2025 | $2.33 | $2.30 (-1.29%) | $2.35 | $2.26 | 824.10 K | $372.21 M |
| 05/12/2025 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.26 | 1.12 M | $372.21 M |
| 05/09/2025 | $2.22 | $2.25 (1.35%) | $2.29 | $2.21 | 1.27 M | $364.12 M |
| 05/08/2025 | $2.01 | $2.20 (9.45%) | $2.26 | $1.99 | 2.03 M | $356.02 M |
| 05/07/2025 | $2.03 | $1.98 (-2.46%) | $2.15 | $1.90 | 2.74 M | $320.42 M |
| 05/06/2025 | $2.08 | $2.05 (-1.44%) | $2.10 | $2.04 | 1.22 M | $331.75 M |
| 05/05/2025 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.09 | 1.16 M | $338.22 M |
| 05/02/2025 | $2.14 | $2.16 (0.93%) | $2.19 | $2.14 | 985.10 K | $349.55 M |
| 05/01/2025 | $2.12 | $2.14 (0.94%) | $2.18 | $2.09 | 978.56 K | $346.31 M |
| 04/30/2025 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.06 | 864.20 K | $341.46 M |
| 04/29/2025 | $2.11 | $2.15 (1.9%) | $2.18 | $2.09 | 890.10 K | $347.93 M |
| 04/28/2025 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.08 | 660.40 K | $344.70 M |
| 04/25/2025 | $2.12 | $2.15 (1.42%) | $2.15 | $2.09 | 761.35 K | $347.62 M |
| 04/24/2025 | $2.08 | $2.14 (2.88%) | $2.15 | $2.06 | 824.41 K | $346.00 M |
| 04/23/2025 | $2.02 | $2.08 (2.97%) | $2.13 | $2.02 | 945.01 K | $336.30 M |
| 04/22/2025 | $2.00 | $1.98 (-1%) | $2.03 | $1.93 | 1.60 M | $320.13 M |
| 04/21/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.95 | 1.24 M | $318.52 M |
| 04/17/2025 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.00 | 1.10 M | $331.45 M |
| 04/16/2025 | $2.06 | $2.07 (0.49%) | $2.09 | $2.00 | 1.40 M | $334.69 M |
| 04/15/2025 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.04 | 1.31 M | $333.07 M |
| 04/14/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $2.02 | 1.60 M | $342.77 M |
| 04/11/2025 | $2.16 | $2.04 (-5.56%) | $2.16 | $1.98 | 1.58 M | $329.84 M |
| 04/10/2025 | $2.20 | $2.13 (-3.18%) | $2.26 | $2.08 | 2.58 M | $344.39 M |
| 04/09/2025 | $2.20 | $2.26 (2.73%) | $2.36 | $2.16 | 2.53 M | $365.41 M |
| 04/08/2025 | $2.54 | $2.23 (-12.2%) | $2.54 | $2.16 | 2.24 M | $360.56 M |
| 04/07/2025 | $2.34 | $2.42 (3.42%) | $2.51 | $2.26 | 2.09 M | $391.28 M |
| 04/04/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.37 | 1.83 M | $402.59 M |
| 04/03/2025 | $2.56 | $2.55 (-0.39%) | $2.64 | $2.49 | 1.57 M | $412.29 M |
| 04/02/2025 | $2.65 | $2.71 (2.26%) | $2.76 | $2.64 | 993.60 K | $438.16 M |
| 04/01/2025 | $2.70 | $2.70 (0%) | $2.73 | $2.66 | 883.90 K | $436.55 M |
| 03/31/2025 | $2.73 | $2.70 (-1.1%) | $2.78 | $2.70 | 985.20 K | $436.55 M |
| 03/28/2025 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.74 | 1.26 M | $449.48 M |
| 03/27/2025 | $2.90 | $2.88 (-0.69%) | $2.91 | $2.84 | 848.70 K | $465.65 M |
| 03/26/2025 | $2.96 | $2.90 (-2.03%) | $2.98 | $2.87 | 616.74 K | $468.88 M |
| 03/25/2025 | $2.97 | $2.94 (-1.01%) | $2.98 | $2.91 | 855.65 K | $475.35 M |
| 03/24/2025 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.97 | 749.08 K | $483.44 M |
| 03/21/2025 | $2.93 | $3.05 (4.1%) | $3.06 | $2.88 | 2.50 M | $493.14 M |
| 03/20/2025 | $2.98 | $2.97 (-0.34%) | $3.04 | $2.96 | 883.04 K | $480.20 M |
| 03/19/2025 | $2.99 | $3.01 (0.67%) | $3.04 | $2.94 | 752.20 K | $486.67 M |
| 03/18/2025 | $3.05 | $2.99 (-1.97%) | $3.11 | $2.99 | 707.54 K | $483.44 M |
| 03/17/2025 | $3.12 | $3.08 (-1.28%) | $3.19 | $3.05 | 996.91 K | $497.99 M |
| 03/14/2025 | $3.07 | $3.13 (1.95%) | $3.15 | $3.05 | 789.80 K | $506.07 M |
| 03/13/2025 | $3.11 | $3.04 (-2.25%) | $3.15 | $3.01 | 693.22 K | $491.52 M |
| 03/12/2025 | $3.10 | $3.12 (0.65%) | $3.14 | $3.02 | 1.30 M | $504.45 M |
| 03/11/2025 | $3.10 | $3.05 (-1.61%) | $3.17 | $3.02 | 1.14 M | $493.14 M |
| 03/10/2025 | $3.24 | $3.10 (-4.32%) | $3.28 | $3.05 | 1.35 M | $501.22 M |
| 03/07/2025 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.23 | 1.59 M | $531.94 M |
| 03/06/2025 | $3.34 | $3.29 (-1.5%) | $3.38 | $3.27 | 1.68 M | $531.94 M |
| 03/05/2025 | $3.32 | $3.34 (0.6%) | $3.40 | $3.28 | 1.07 M | $540.02 M |
| 03/04/2025 | $3.31 | $3.32 (0.3%) | $3.39 | $3.25 | 955.89 K | $536.79 M |
| 03/03/2025 | $3.54 | $3.35 (-5.37%) | $3.57 | $3.33 | 1.14 M | $541.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
