-
5 DAY PERFORMANCE
-7.14% -
1 MONTH PERFORMANCE
-1.62% -
3 MONTH PERFORMANCE
+10.30% -
6 MONTH PERFORMANCE
+2.82% -
YEAR-TO-DATE PERFORMANCE
-0.27% -
1 YEAR PERFORMANCE
+20.53%
Conduent Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.59 | $3.64 (1.39%) | $3.69 | $3.58 | 970,257 | $588.53 M |
| 11/20/2024 | $3.55 | $3.59 (1.13%) | $3.60 | $3.47 | 742,600 | $580.45 M |
| 11/19/2024 | $3.62 | $3.56 (-1.66%) | $3.67 | $3.49 | 1.65 M | $575.60 M |
| 11/18/2024 | $3.91 | $3.69 (-5.63%) | $3.91 | $3.68 | 930,596 | $596.61 M |
| 11/15/2024 | $4.24 | $3.92 (-7.55%) | $4.24 | $3.85 | 1.12 M | $633.80 M |
| 11/14/2024 | $4.28 | $4.05 (-5.37%) | $4.29 | $4.01 | 1.15 M | $654.82 M |
| 11/13/2024 | $4.31 | $4.27 (-0.93%) | $4.33 | $4.20 | 1.07 M | $690.39 M |
| 11/12/2024 | $4.33 | $4.27 (-1.39%) | $4.38 | $4.19 | 1.47 M | $690.39 M |
| 11/11/2024 | $4.15 | $4.29 (3.37%) | $4.30 | $4.07 | 1.84 M | $693.62 M |
| 11/08/2024 | $4.09 | $4.10 (0.24%) | $4.16 | $4.04 | 1.27 M | $797.61 M |
| 11/07/2024 | $4.13 | $4.08 (-1.21%) | $4.14 | $3.96 | 1.91 M | $793.72 M |
| 11/06/2024 | $3.40 | $4.13 (21.47%) | $4.16 | $3.34 | 2.07 M | $803.45 M |
| 11/05/2024 | $3.62 | $3.71 (2.49%) | $3.77 | $3.62 | 1.28 M | $721.74 M |
| 11/04/2024 | $3.58 | $3.66 (2.23%) | $3.71 | $3.52 | 898,900 | $712.01 M |
| 11/01/2024 | $3.65 | $3.58 (-1.92%) | $3.66 | $3.53 | 1.15 M | $696.45 M |
| 10/31/2024 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.59 | 1.23 M | $700.34 M |
| 10/30/2024 | $3.61 | $3.67 (1.66%) | $3.73 | $3.61 | 836,138 | $713.96 M |
| 10/29/2024 | $3.65 | $3.64 (-0.27%) | $3.74 | $3.62 | 741,600 | $708.12 M |
| 10/28/2024 | $3.61 | $3.72 (3.05%) | $3.75 | $3.59 | 1.48 M | $723.69 M |
| 10/25/2024 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.56 | 1.02 M | $692.56 M |
| 10/24/2024 | $3.71 | $3.70 (-0.27%) | $3.75 | $3.65 | 1.02 M | $719.79 M |
| 10/23/2024 | $3.71 | $3.68 (-0.81%) | $3.73 | $3.62 | 968,351 | $715.90 M |
| 10/22/2024 | $3.76 | $3.70 (-1.6%) | $3.83 | $3.69 | 1.68 M | $719.79 M |
| 10/21/2024 | $3.93 | $3.79 (-3.56%) | $3.95 | $3.77 | 856,518 | $737.30 M |
| 10/18/2024 | $3.99 | $3.93 (-1.5%) | $4.03 | $3.89 | 877,715 | $764.54 M |
| 10/17/2024 | $4.00 | $3.98 (-0.5%) | $4.02 | $3.96 | 886,600 | $774.27 M |
| 10/16/2024 | $3.97 | $3.98 (0.25%) | $4.01 | $3.95 | 562,500 | $774.27 M |
| 10/15/2024 | $4.00 | $3.92 (-2%) | $4.05 | $3.79 | 953,256 | $762.59 M |
| 10/14/2024 | $4.02 | $4.01 (-0.25%) | $4.09 | $3.99 | 608,820 | $780.10 M |
| 10/11/2024 | $3.96 | $4.05 (2.27%) | $4.06 | $3.96 | 493,200 | $787.88 M |
| 10/10/2024 | $4.03 | $3.98 (-1.24%) | $4.13 | $3.90 | 818,155 | $774.27 M |
| 10/09/2024 | $4.13 | $4.12 (-0.24%) | $4.22 | $4.09 | 745,527 | $801.50 M |
| 10/08/2024 | $4.07 | $4.11 (0.98%) | $4.16 | $4.04 | 521,500 | $799.56 M |
| 10/07/2024 | $4.02 | $4.05 (0.75%) | $4.10 | $3.99 | 780,712 | $787.88 M |
| 10/04/2024 | $3.94 | $4.02 (2.03%) | $4.04 | $3.93 | 673,800 | $782.05 M |
| 10/03/2024 | $3.85 | $3.89 (1.04%) | $3.95 | $3.83 | 513,799 | $756.76 M |
| 10/02/2024 | $3.88 | $3.90 (0.52%) | $3.96 | $3.86 | 656,100 | $758.70 M |
| 10/01/2024 | $4.00 | $3.92 (-2%) | $4.06 | $3.90 | 829,936 | $762.59 M |
| 09/30/2024 | $3.83 | $4.03 (5.22%) | $4.06 | $3.83 | 1.42 M | $783.99 M |
| 09/27/2024 | $3.84 | $3.84 (0%) | $3.87 | $3.75 | 696,141 | $747.03 M |
| 09/26/2024 | $3.88 | $3.80 (-2.06%) | $3.88 | $3.77 | 652,125 | $739.25 M |
| 09/25/2024 | $3.88 | $3.83 (-1.29%) | $3.90 | $3.83 | 570,663 | $745.08 M |
| 09/24/2024 | $3.86 | $3.87 (0.26%) | $3.89 | $3.83 | 1.20 M | $752.87 M |
| 09/23/2024 | $3.80 | $3.82 (0.53%) | $3.84 | $3.73 | 1.59 M | $743.14 M |
| 09/20/2024 | $3.86 | $3.75 (-2.85%) | $3.87 | $3.75 | 3.84 M | $729.52 M |
| 09/19/2024 | $3.93 | $3.91 (-0.51%) | $3.93 | $3.80 | 1.51 M | $760.65 M |
| 09/18/2024 | $3.83 | $3.80 (-0.78%) | $3.98 | $3.80 | 1.74 M | $739.25 M |
| 09/17/2024 | $3.88 | $3.84 (-1.03%) | $3.90 | $3.81 | 853,903 | $747.03 M |
| 09/16/2024 | $3.88 | $3.84 (-1.03%) | $3.91 | $3.78 | 1.04 M | $747.03 M |
| 09/13/2024 | $3.89 | $3.92 (0.77%) | $3.96 | $3.85 | 1.28 M | $762.59 M |
| 09/12/2024 | $3.76 | $3.82 (1.6%) | $3.85 | $3.69 | 816,700 | $743.14 M |
| 09/11/2024 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.65 | 1.18 M | $725.63 M |
| 09/10/2024 | $3.66 | $3.77 (3.01%) | $3.77 | $3.58 | 966,300 | $733.41 M |
| 09/09/2024 | $3.66 | $3.66 (0%) | $3.77 | $3.59 | 1.83 M | $712.01 M |
| 09/06/2024 | $3.76 | $3.61 (-3.99%) | $3.77 | $3.60 | 823,600 | $702.29 M |
| 09/05/2024 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.70 | 707,300 | $729.52 M |
| 09/04/2024 | $3.85 | $3.80 (-1.3%) | $3.99 | $3.73 | 1.01 M | $739.25 M |
| 09/03/2024 | $3.80 | $3.74 (-1.58%) | $3.88 | $3.72 | 842,100 | $727.58 M |
| 08/30/2024 | $3.87 | $3.82 (-1.29%) | $3.88 | $3.76 | 680,430 | $743.14 M |
| 08/29/2024 | $3.93 | $3.86 (-1.78%) | $3.94 | $3.84 | 645,001 | $750.92 M |
| 08/28/2024 | $3.84 | $3.93 (2.34%) | $4.01 | $3.84 | 969,619 | $764.54 M |
| 08/27/2024 | $3.79 | $3.86 (1.85%) | $3.86 | $3.74 | 980,812 | $750.92 M |
| 08/26/2024 | $3.69 | $3.79 (2.71%) | $3.80 | $3.65 | 1.19 M | $737.30 M |
| 08/23/2024 | $3.33 | $3.64 (9.31%) | $3.66 | $3.33 | 1.46 M | $708.12 M |
| 08/22/2024 | $3.32 | $3.30 (-0.6%) | $3.38 | $3.29 | 541,341 | $641.98 M |