5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
-31.68%
3 MONTH PERFORMANCE
-29.95%
6 MONTH PERFORMANCE
-46.92%
YEAR-TO-DATE PERFORMANCE
-28.13%
1 YEAR PERFORMANCE
-66.50%
Conduent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.54 | $1.38 (-10.39%) | $1.54 | $1.37 | 1.52 M | $204.94 M |
| 02/13/2026 | $1.34 | $1.54 (14.93%) | $1.55 | $1.32 | 1.83 M | $217.12 M |
| 02/12/2026 | $1.34 | $1.35 (0.75%) | $1.49 | $1.18 | 3.34 M | $190.33 M |
| 02/11/2026 | $1.44 | $1.34 (-6.94%) | $1.48 | $1.33 | 1.57 M | $188.92 M |
| 02/10/2026 | $1.46 | $1.43 (-2.05%) | $1.56 | $1.42 | 1.09 M | $201.61 M |
| 02/09/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.44 | 1.23 M | $208.66 M |
| 02/06/2026 | $1.37 | $1.50 (9.49%) | $1.51 | $1.35 | 2.13 M | $241.74 M |
| 02/05/2026 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.35 | 1.33 M | $220.79 M |
| 02/04/2026 | $1.41 | $1.45 (2.84%) | $1.48 | $1.38 | 1.67 M | $233.68 M |
| 02/03/2026 | $1.48 | $1.38 (-6.76%) | $1.50 | $1.33 | 1.83 M | $222.40 M |
| 02/02/2026 | $1.41 | $1.48 (4.96%) | $1.54 | $1.41 | 2.34 M | $238.52 M |
| 01/30/2026 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.38 | 1.45 M | $224.02 M |
| 01/29/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.40 | 1.56 M | $233.68 M |
| 01/28/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.49 | 1.63 M | $244.97 M |
| 01/27/2026 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.60 | 2.14 M | $259.47 M |
| 01/26/2026 | $1.68 | $1.68 (0%) | $1.75 | $1.64 | 1.65 M | $270.75 M |
| 01/23/2026 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.67 | 1.41 M | $272.36 M |
| 01/22/2026 | $1.70 | $1.75 (2.94%) | $1.81 | $1.68 | 2.72 M | $282.03 M |
| 01/21/2026 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.68 | 1.85 M | $273.98 M |
| 01/20/2026 | $1.95 | $1.69 (-13.33%) | $2.00 | $1.68 | 2.00 M | $272.36 M |
| 01/16/2026 | $2.07 | $2.02 (-2.42%) | $2.08 | $2.01 | 692.22 K | $325.55 M |
| 01/15/2026 | $2.04 | $2.07 (1.47%) | $2.09 | $2.02 | 749.90 K | $333.61 M |
| 01/14/2026 | $2.00 | $2.03 (1.5%) | $2.05 | $1.98 | 1.16 M | $327.16 M |
| 01/13/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.99 | 850.60 K | $322.32 M |
| 01/12/2026 | $2.03 | $2.04 (0.49%) | $2.08 | $2.01 | 599.40 K | $328.77 M |
| 01/09/2026 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.04 | 386.63 K | $328.77 M |
| 01/08/2026 | $2.02 | $2.07 (2.48%) | $2.08 | $2.00 | 760.73 K | $333.61 M |
| 01/07/2026 | $2.01 | $2.01 (0%) | $2.02 | $1.95 | 1.45 M | $323.94 M |
| 01/06/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.97 | 1.11 M | $322.32 M |
| 01/05/2026 | $1.88 | $2.03 (7.98%) | $2.07 | $1.88 | 1.38 M | $327.16 M |
| 01/02/2026 | $1.91 | $1.90 (-0.52%) | $1.93 | $1.88 | 760.16 K | $306.21 M |
| 12/31/2025 | $1.88 | $1.92 (2.13%) | $1.93 | $1.87 | 849.30 K | $309.43 M |
| 12/30/2025 | $1.86 | $1.89 (1.61%) | $1.91 | $1.86 | 972.90 K | $304.60 M |
| 12/29/2025 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.84 | 1.42 M | $301.37 M |
| 12/26/2025 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.92 | 712.20 K | $311.04 M |
| 12/24/2025 | $1.97 | $1.98 (0.51%) | $2.00 | $1.96 | 396.01 K | $319.10 M |
| 12/23/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.91 | 1.04 M | $319.10 M |
| 12/22/2025 | $2.07 | $1.95 (-5.8%) | $2.11 | $1.93 | 1.77 M | $314.27 M |
| 12/19/2025 | $2.03 | $2.06 (1.48%) | $2.07 | $2.00 | 4.28 M | $331.99 M |
| 12/18/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $1.99 | 1.44 M | $328.77 M |
| 12/17/2025 | $2.02 | $1.99 (-1.49%) | $2.05 | $1.97 | 1.25 M | $320.71 M |
| 12/16/2025 | $2.02 | $2.01 (-0.5%) | $2.08 | $2.01 | 1.08 M | $323.94 M |
| 12/15/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.99 | 1.09 M | $323.94 M |
| 12/12/2025 | $2.11 | $2.00 (-5.21%) | $2.13 | $1.99 | 920.60 K | $322.32 M |
| 12/11/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.05 | 975.35 K | $336.83 M |
| 12/10/2025 | $2.00 | $2.08 (4%) | $2.12 | $1.99 | 974.70 K | $335.22 M |
| 12/09/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.95 | 687.33 K | $323.94 M |
| 12/08/2025 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.95 | 910.50 K | $317.49 M |
| 12/05/2025 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.93 | 1.35 M | $314.27 M |
| 12/04/2025 | $1.98 | $1.98 (0%) | $2.07 | $1.98 | 1.13 M | $319.10 M |
| 12/03/2025 | $1.88 | $2.00 (6.38%) | $2.03 | $1.87 | 1.38 M | $322.32 M |
| 12/02/2025 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.88 | 845.51 K | $304.60 M |
| 12/01/2025 | $1.91 | $2.01 (5.24%) | $2.02 | $1.89 | 1.34 M | $323.94 M |
| 11/28/2025 | $1.94 | $1.94 (0%) | $1.94 | $1.89 | 405.93 K | $312.65 M |
| 11/26/2025 | $1.87 | $1.92 (2.67%) | $1.94 | $1.86 | 888.50 K | $309.43 M |
| 11/25/2025 | $1.82 | $1.90 (4.4%) | $1.91 | $1.81 | 1.27 M | $306.21 M |
| 11/24/2025 | $1.87 | $1.82 (-2.67%) | $1.91 | $1.81 | 1.10 M | $293.31 M |
| 11/21/2025 | $1.79 | $1.86 (3.91%) | $1.91 | $1.79 | 1.52 M | $299.76 M |
| 11/20/2025 | $1.91 | $1.79 (-6.28%) | $1.94 | $1.76 | 1.71 M | $288.48 M |
| 11/19/2025 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.82 | 1.31 M | $301.37 M |
| 11/18/2025 | $1.96 | $1.97 (0.51%) | $2.02 | $1.93 | 1.77 M | $317.49 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.
