-
5 DAY PERFORMANCE
+6.39% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+8.49% -
6 MONTH PERFORMANCE
+17.32% -
YEAR-TO-DATE PERFORMANCE
+5.10% -
1 YEAR PERFORMANCE
+20.69%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $78.02 | $79.40 (1.77%) | $79.43 | $77.48 | 4.13 M | $39.46 B |
| 11/05/2024 | $75.08 | $75.39 (0.41%) | $76.07 | $74.92 | 2.67 M | $37.47 B |
| 11/04/2024 | $74.46 | $74.90 (0.59%) | $75.30 | $74.28 | 4.67 M | $37.23 B |
| 11/01/2024 | $74.39 | $74.61 (0.3%) | $74.91 | $73.11 | 4.10 M | $37.08 B |
| 10/31/2024 | $77.83 | $74.59 (-4.16%) | $78.00 | $74.57 | 6.07 M | $37.07 B |
| 10/30/2024 | $74.78 | $74.35 (-0.58%) | $75.40 | $74.27 | 3.27 M | $36.95 B |
| 10/29/2024 | $74.86 | $75.52 (0.88%) | $75.93 | $74.56 | 4.02 M | $37.53 B |
| 10/28/2024 | $75.41 | $74.98 (-0.57%) | $75.85 | $74.83 | 3.44 M | $37.27 B |
| 10/25/2024 | $75.19 | $74.82 (-0.49%) | $75.53 | $74.63 | 4.91 M | $37.19 B |
| 10/24/2024 | $76.23 | $74.86 (-1.8%) | $76.42 | $74.69 | 6.11 M | $37.21 B |
| 10/23/2024 | $75.64 | $76.07 (0.57%) | $76.25 | $75.41 | 2.08 M | $37.81 B |
| 10/22/2024 | $76.63 | $75.82 (-1.06%) | $76.76 | $75.66 | 1.87 M | $37.68 B |
| 10/21/2024 | $77.76 | $76.87 (-1.14%) | $77.97 | $76.76 | 1.88 M | $38.20 B |
| 10/18/2024 | $77.74 | $78.00 (0.33%) | $78.05 | $77.34 | 3.06 M | $38.77 B |
| 10/17/2024 | $77.61 | $77.74 (0.17%) | $78.00 | $76.88 | 2.01 M | $38.64 B |
| 10/16/2024 | $77.48 | $77.60 (0.15%) | $77.81 | $77.27 | 2.35 M | $38.57 B |
| 10/15/2024 | $76.94 | $77.38 (0.57%) | $77.72 | $76.65 | 3.86 M | $38.46 B |
| 10/14/2024 | $76.14 | $76.77 (0.83%) | $76.83 | $75.99 | 2.03 M | $38.15 B |
| 10/11/2024 | $74.58 | $75.94 (1.82%) | $76.08 | $74.54 | 2.80 M | $37.74 B |
| 10/10/2024 | $76.26 | $74.50 (-2.31%) | $76.32 | $74.27 | 3.55 M | $37.03 B |
| 10/09/2024 | $76.08 | $76.80 (0.95%) | $76.97 | $76.08 | 1.42 M | $38.17 B |
| 10/08/2024 | $76.19 | $76.13 (-0.08%) | $76.49 | $75.39 | 2.76 M | $37.84 B |
| 10/07/2024 | $76.77 | $76.00 (-1%) | $76.82 | $75.76 | 1.59 M | $37.77 B |
| 10/04/2024 | $77.27 | $77.14 (-0.17%) | $77.75 | $76.63 | 1.53 M | $38.34 B |
| 10/03/2024 | $76.48 | $76.53 (0.07%) | $76.80 | $76.02 | 2.59 M | $38.04 B |
| 10/02/2024 | $75.79 | $76.76 (1.28%) | $76.86 | $75.61 | 3.57 M | $38.15 B |
| 10/01/2024 | $77.15 | $76.09 (-1.37%) | $77.40 | $75.74 | 2.36 M | $37.82 B |
| 09/30/2024 | $77.00 | $77.18 (0.23%) | $77.30 | $76.20 | 2.67 M | $38.36 B |
| 09/27/2024 | $77.47 | $76.89 (-0.75%) | $77.61 | $76.68 | 4.43 M | $38.21 B |
| 09/26/2024 | $77.23 | $77.20 (-0.04%) | $77.56 | $76.80 | 3.63 M | $38.37 B |
| 09/25/2024 | $75.83 | $75.53 (-0.4%) | $76.44 | $75.45 | 1.77 M | $37.54 B |
| 09/24/2024 | $76.23 | $76.04 (-0.25%) | $76.57 | $76.01 | 2.67 M | $37.79 B |
| 09/23/2024 | $75.78 | $76.12 (0.45%) | $76.17 | $75.27 | 6.57 M | $37.83 B |
| 09/20/2024 | $75.22 | $75.64 (0.56%) | $75.65 | $74.79 | 5.61 M | $37.59 B |
| 09/19/2024 | $76.33 | $75.20 (-1.48%) | $76.53 | $75.04 | 3.08 M | $37.37 B |
| 09/18/2024 | $75.86 | $75.35 (-0.67%) | $76.27 | $75.19 | 2.04 M | $37.45 B |
| 09/17/2024 | $78.12 | $76.22 (-2.43%) | $78.27 | $75.83 | 2.58 M | $37.88 B |
| 09/16/2024 | $77.53 | $77.87 (0.44%) | $77.91 | $77.05 | 1.95 M | $38.70 B |
| 09/13/2024 | $76.55 | $77.21 (0.86%) | $77.31 | $76.53 | 2.37 M | $38.37 B |
| 09/12/2024 | $76.44 | $76.31 (-0.17%) | $76.73 | $75.55 | 2.00 M | $37.93 B |
| 09/11/2024 | $76.35 | $76.30 (-0.07%) | $76.41 | $74.76 | 2.58 M | $37.92 B |
| 09/10/2024 | $76.53 | $76.55 (0.03%) | $76.65 | $75.92 | 1.93 M | $38.05 B |
| 09/09/2024 | $76.25 | $76.13 (-0.16%) | $76.75 | $76.08 | 3.16 M | $37.84 B |
| 09/06/2024 | $77.00 | $75.84 (-1.51%) | $77.51 | $75.73 | 2.51 M | $37.69 B |
| 09/05/2024 | $77.32 | $76.76 (-0.72%) | $77.34 | $76.55 | 2.77 M | $38.15 B |
| 09/04/2024 | $76.64 | $77.32 (0.89%) | $77.52 | $76.50 | 2.49 M | $38.43 B |
| 09/03/2024 | $77.27 | $76.77 (-0.65%) | $78.05 | $76.40 | 3.51 M | $38.15 B |
| 08/30/2024 | $77.39 | $77.77 (0.49%) | $77.87 | $77.03 | 3.38 M | $38.65 B |
| 08/29/2024 | $77.18 | $77.14 (-0.05%) | $77.53 | $76.40 | 3.35 M | $38.34 B |
| 08/28/2024 | $77.29 | $76.87 (-0.54%) | $78.17 | $76.68 | 1.99 M | $38.20 B |
| 08/27/2024 | $76.64 | $77.15 (0.67%) | $77.18 | $76.50 | 4.53 M | $38.34 B |
| 08/26/2024 | $77.13 | $76.81 (-0.41%) | $77.45 | $76.69 | 2.48 M | $38.17 B |
| 08/23/2024 | $76.62 | $76.68 (0.08%) | $76.96 | $76.21 | 1.72 M | $38.11 B |
| 08/22/2024 | $76.62 | $76.27 (-0.46%) | $76.93 | $76.15 | 1.91 M | $37.91 B |
| 08/21/2024 | $75.78 | $76.62 (1.11%) | $76.72 | $75.59 | 3.23 M | $38.08 B |
| 08/20/2024 | $75.70 | $75.46 (-0.32%) | $75.99 | $75.35 | 1.69 M | $37.50 B |
| 08/19/2024 | $75.86 | $75.99 (0.17%) | $76.49 | $75.74 | 2.16 M | $37.77 B |
| 08/16/2024 | $75.64 | $75.86 (0.29%) | $75.88 | $75.08 | 2.19 M | $37.70 B |
| 08/15/2024 | $75.00 | $75.47 (0.63%) | $75.73 | $74.69 | 2.60 M | $37.51 B |
| 08/14/2024 | $73.86 | $74.38 (0.7%) | $74.60 | $73.86 | 1.62 M | $36.97 B |
| 08/13/2024 | $73.34 | $74.27 (1.27%) | $74.39 | $73.34 | 2.46 M | $36.91 B |
| 08/12/2024 | $74.41 | $73.14 (-1.71%) | $74.62 | $73.10 | 3.85 M | $36.35 B |
| 08/09/2024 | $73.73 | $74.42 (0.94%) | $74.58 | $73.21 | 7.78 M | $36.99 B |
| 08/08/2024 | $73.07 | $73.73 (0.9%) | $74.25 | $73.07 | 3.80 M | $36.64 B |
| 08/07/2024 | $73.68 | $73.17 (-0.69%) | $74.39 | $73.10 | 3.89 M | $36.37 B |