-
5 DAY PERFORMANCE
+6.05% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+23.24% -
6 MONTH PERFORMANCE
+23.24% -
YEAR-TO-DATE PERFORMANCE
+10.41% -
1 YEAR PERFORMANCE
+15.80%
Conduent Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.83 | $4.03 (5.22%) | $4.06 | $3.83 | 1.41 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 |
| 08/21/2024 | $3.35 | $3.34 (-0.3%) | $3.38 | $3.31 | 785,500 | $649.76 M |
| 08/20/2024 | $3.32 | $3.34 (0.6%) | $3.44 | $3.28 | 830,000 | $649.76 M |
| 08/19/2024 | $3.32 | $3.31 (-0.3%) | $3.36 | $3.28 | 944,931 | $643.92 M |
| 08/16/2024 | $3.29 | $3.32 (0.91%) | $3.43 | $3.29 | 873,911 | $645.87 M |
| 08/15/2024 | $3.30 | $3.29 (-0.3%) | $3.37 | $3.26 | 960,500 | $640.03 M |
| 08/14/2024 | $3.21 | $3.21 (0%) | $3.23 | $3.14 | 1.09 M | $624.47 M |
| 08/13/2024 | $3.09 | $3.20 (3.56%) | $3.23 | $3.05 | 1.03 M | $622.52 M |
| 08/12/2024 | $3.09 | $3.03 (-1.94%) | $3.13 | $3.00 | 859,100 | $589.45 M |
| 08/09/2024 | $3.14 | $3.08 (-1.91%) | $3.24 | $3.05 | 1.12 M | $599.18 M |
| 08/08/2024 | $3.09 | $3.07 (-0.65%) | $3.24 | $3.02 | 874,400 | $597.23 M |
| 08/07/2024 | $3.99 | $3.08 (-22.81%) | $3.99 | $3.03 | 3.94 M | $599.18 M |
| 08/06/2024 | $3.51 | $3.57 (1.71%) | $3.63 | $3.46 | 1.43 M | $694.50 M |
| 08/05/2024 | $3.54 | $3.52 (-0.56%) | $3.58 | $3.44 | 1.26 M | $684.78 M |
| 08/02/2024 | $3.80 | $3.75 (-1.32%) | $3.82 | $3.68 | 1.06 M | $784.35 M |
| 08/01/2024 | $4.18 | $3.94 (-5.74%) | $4.18 | $3.86 | 1.17 M | $824.09 M |
| 07/31/2024 | $4.18 | $4.08 (-2.39%) | $4.20 | $4.08 | 1.23 M | $853.37 M |
| 07/30/2024 | $4.10 | $4.15 (1.22%) | $4.17 | $4.09 | 817,900 | $868.01 M |
| 07/29/2024 | $4.07 | $4.07 (0%) | $4.18 | $4.03 | 678,800 | $851.28 M |
| 07/26/2024 | $4.15 | $4.16 (0.24%) | $4.16 | $4.05 | 626,410 | $870.11 M |
| 07/25/2024 | $4.00 | $4.07 (1.75%) | $4.11 | $3.97 | 1.34 M | $851.28 M |
| 07/24/2024 | $4.10 | $3.98 (-2.93%) | $4.18 | $3.98 | 1.21 M | $832.46 M |
| 07/23/2024 | $4.04 | $4.14 (2.48%) | $4.16 | $4.04 | 1.15 M | $865.92 M |
| 07/22/2024 | $3.95 | $4.08 (3.29%) | $4.08 | $3.86 | 825,899 | $853.37 M |
| 07/19/2024 | $3.96 | $3.91 (-1.26%) | $4.01 | $3.90 | 794,012 | $817.82 M |
| 07/18/2024 | $3.92 | $3.95 (0.77%) | $4.08 | $3.91 | 782,620 | $826.18 M |
| 07/17/2024 | $3.93 | $3.98 (1.27%) | $4.02 | $3.93 | 1.10 M | $832.46 M |
| 07/16/2024 | $3.87 | $3.96 (2.33%) | $3.97 | $3.84 | 1.14 M | $828.27 M |
| 07/15/2024 | $3.59 | $3.81 (6.13%) | $3.86 | $3.59 | 1.32 M | $796.90 M |
| 07/12/2024 | $3.56 | $3.55 (-0.28%) | $3.61 | $3.52 | 990,216 | $742.52 M |
| 07/11/2024 | $3.35 | $3.49 (4.18%) | $3.50 | $3.35 | 765,624 | $729.97 M |
| 07/10/2024 | $3.40 | $3.28 (-3.53%) | $3.50 | $3.27 | 836,645 | $686.04 M |
| 07/09/2024 | $3.27 | $3.29 (0.61%) | $3.40 | $3.26 | 936,175 | $688.14 M |
| 07/08/2024 | $3.28 | $3.29 (0.3%) | $3.35 | $3.26 | 946,393 | $688.14 M |
| 07/05/2024 | $3.31 | $3.26 (-1.51%) | $3.32 | $3.23 | 720,081 | $681.86 M |
| 07/03/2024 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.31 | 450,502 | $696.50 M |
| 07/02/2024 | $3.30 | $3.38 (2.42%) | $3.38 | $3.26 | 752,764 | $706.96 M |
| 07/01/2024 | $3.24 | $3.27 (0.93%) | $3.29 | $3.16 | 1.14 M | $683.95 M |