5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
-31.10%
6 MONTH PERFORMANCE
-26.69%
YEAR-TO-DATE PERFORMANCE
-51.73%
1 YEAR PERFORMANCE
-51.61%
Conduent Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.96 | 1.78 M | $320.71 M |
| 11/14/2025 | $1.98 | $2.05 (3.54%) | $2.08 | $1.95 | 1.88 M | $330.38 M |
| 11/13/2025 | $1.90 | $2.01 (5.79%) | $2.05 | $1.90 | 2.08 M | $323.94 M |
| 11/12/2025 | $1.85 | $1.91 (3.24%) | $1.96 | $1.85 | 1.87 M | $307.82 M |
| 11/11/2025 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.81 | 1.61 M | $296.54 M |
| 11/10/2025 | $1.82 | $1.86 (2.2%) | $1.88 | $1.73 | 1.61 M | $299.76 M |
| 11/07/2025 | $1.79 | $1.78 (-0.56%) | $2.00 | $1.72 | 3.81 M | $286.87 M |
| 11/06/2025 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.21 | 1.25 M | $357.78 M |
| 11/05/2025 | $2.30 | $2.31 (0.43%) | $2.36 | $2.29 | 781.75 K | $372.28 M |
| 11/04/2025 | $2.31 | $2.28 (-1.3%) | $2.35 | $2.27 | 991.40 K | $367.45 M |
| 11/03/2025 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.32 | 723.30 K | $380.34 M |
| 10/31/2025 | $2.38 | $2.38 (0%) | $2.41 | $2.31 | 1.15 M | $383.57 M |
| 10/30/2025 | $2.35 | $2.40 (2.13%) | $2.44 | $2.33 | 2.17 M | $386.79 M |
| 10/29/2025 | $2.48 | $2.36 (-4.84%) | $2.50 | $2.34 | 1.98 M | $380.34 M |
| 10/28/2025 | $2.55 | $2.47 (-3.14%) | $2.56 | $2.44 | 1.14 M | $398.07 M |
| 10/27/2025 | $2.61 | $2.56 (-1.92%) | $2.63 | $2.55 | 719.50 K | $412.57 M |
| 10/24/2025 | $2.60 | $2.60 (0%) | $2.66 | $2.59 | 712.70 K | $419.02 M |
| 10/23/2025 | $2.58 | $2.59 (0.39%) | $2.61 | $2.57 | 582.05 K | $417.41 M |
| 10/22/2025 | $2.56 | $2.58 (0.78%) | $2.61 | $2.51 | 900.47 K | $415.80 M |
| 10/21/2025 | $2.47 | $2.56 (3.64%) | $2.56 | $2.47 | 546.78 K | $412.57 M |
| 10/20/2025 | $2.47 | $2.49 (0.81%) | $2.51 | $2.46 | 914.12 K | $401.29 M |
| 10/17/2025 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.38 | 849.20 K | $391.62 M |
| 10/16/2025 | $2.50 | $2.46 (-1.6%) | $2.55 | $2.43 | 1.33 M | $396.46 M |
| 10/15/2025 | $2.44 | $2.50 (2.46%) | $2.50 | $2.43 | 1.18 M | $402.91 M |
| 10/14/2025 | $2.41 | $2.41 (0%) | $2.51 | $2.39 | 1.66 M | $388.40 M |
| 10/13/2025 | $2.53 | $2.47 (-2.37%) | $2.55 | $2.36 | 1.41 M | $398.07 M |
| 10/10/2025 | $2.65 | $2.48 (-6.42%) | $2.67 | $2.47 | 1.61 M | $399.68 M |
| 10/09/2025 | $2.74 | $2.67 (-2.55%) | $2.76 | $2.67 | 1.03 M | $430.30 M |
| 10/08/2025 | $2.69 | $2.77 (2.97%) | $2.78 | $2.69 | 739.00 K | $446.42 M |
| 10/07/2025 | $2.75 | $2.68 (-2.55%) | $2.80 | $2.67 | 916.81 K | $431.91 M |
| 10/06/2025 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.72 | 568.20 K | $439.97 M |
| 10/03/2025 | $2.75 | $2.75 (0%) | $2.82 | $2.74 | 663.14 K | $443.20 M |
| 10/02/2025 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.72 | 731.41 K | $443.20 M |
| 10/01/2025 | $2.76 | $2.81 (1.81%) | $2.82 | $2.76 | 783.83 K | $452.87 M |
| 09/30/2025 | $2.80 | $2.80 (0%) | $2.84 | $2.74 | 811.10 K | $451.25 M |
| 09/29/2025 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.80 | 576.68 K | $454.48 M |
| 09/26/2025 | $2.78 | $2.84 (2.16%) | $2.85 | $2.76 | 1.01 M | $457.70 M |
| 09/25/2025 | $2.71 | $2.78 (2.58%) | $2.79 | $2.64 | 1.09 M | $448.03 M |
| 09/24/2025 | $2.77 | $2.73 (-1.44%) | $2.82 | $2.72 | 744.00 K | $439.97 M |
| 09/23/2025 | $2.89 | $2.78 (-3.81%) | $2.93 | $2.76 | 905.48 K | $448.03 M |
| 09/22/2025 | $2.82 | $2.88 (2.13%) | $2.89 | $2.81 | 698.10 K | $464.15 M |
| 09/19/2025 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.83 | 2.87 M | $457.70 M |
| 09/18/2025 | $2.82 | $2.96 (4.96%) | $2.97 | $2.82 | 789.92 K | $477.04 M |
| 09/17/2025 | $2.78 | $2.80 (0.72%) | $2.94 | $2.78 | 979.00 K | $451.25 M |
| 09/16/2025 | $2.76 | $2.78 (0.72%) | $2.80 | $2.75 | 1.08 M | $448.03 M |
| 09/15/2025 | $2.82 | $2.76 (-2.13%) | $2.84 | $2.73 | 1.12 M | $444.81 M |
| 09/12/2025 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.81 | 748.22 K | $454.48 M |
| 09/11/2025 | $2.78 | $2.90 (4.32%) | $2.92 | $2.78 | 1.12 M | $467.37 M |
| 09/10/2025 | $2.78 | $2.80 (0.72%) | $2.82 | $2.76 | 707.74 K | $451.25 M |
| 09/09/2025 | $2.89 | $2.80 (-3.11%) | $2.92 | $2.79 | 819.27 K | $451.25 M |
| 09/08/2025 | $2.85 | $2.89 (1.4%) | $2.90 | $2.82 | 693.70 K | $465.76 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.
