5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+12.39%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-0.01%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.97 | $80.72 (0.94%) | $81.15 | $79.48 | 3.16 M | $39.23 B |
| 12/04/2025 | $79.61 | $80.20 (0.74%) | $80.67 | $79.14 | 4.48 M | $38.98 B |
| 12/03/2025 | $77.73 | $79.24 (1.94%) | $79.53 | $77.50 | 3.78 M | $38.51 B |
| 12/02/2025 | $77.60 | $77.69 (0.12%) | $78.24 | $76.58 | 4.29 M | $37.76 B |
| 12/01/2025 | $77.45 | $77.43 (-0.03%) | $78.45 | $77.29 | 3.27 M | $37.63 B |
| 11/28/2025 | $77.10 | $77.71 (0.79%) | $78.00 | $76.96 | 1.69 M | $37.77 B |
| 11/26/2025 | $76.67 | $77.05 (0.5%) | $77.31 | $76.47 | 4.47 M | $37.45 B |
| 11/25/2025 | $75.23 | $76.45 (1.62%) | $76.67 | $75.21 | 5.44 M | $37.15 B |
| 11/24/2025 | $75.95 | $74.92 (-1.36%) | $76.05 | $74.75 | 6.35 M | $36.41 B |
| 11/21/2025 | $72.76 | $75.98 (4.43%) | $76.67 | $72.66 | 7.97 M | $36.93 B |
| 11/20/2025 | $73.04 | $72.35 (-0.94%) | $73.33 | $71.69 | 4.75 M | $35.16 B |
| 11/19/2025 | $71.97 | $72.29 (0.44%) | $72.83 | $71.72 | 3.80 M | $35.13 B |
| 11/18/2025 | $70.94 | $71.75 (1.14%) | $71.98 | $70.45 | 4.24 M | $34.87 B |
| 11/17/2025 | $72.49 | $71.17 (-1.82%) | $73.06 | $71.10 | 3.83 M | $34.59 B |
| 11/14/2025 | $73.35 | $72.62 (-1%) | $73.67 | $72.53 | 3.06 M | $35.29 B |
| 11/13/2025 | $73.68 | $73.56 (-0.16%) | $74.76 | $73.47 | 4.34 M | $35.75 B |
| 11/12/2025 | $73.58 | $74.20 (0.84%) | $74.45 | $73.27 | 4.14 M | $36.06 B |
| 11/11/2025 | $72.86 | $73.13 (0.37%) | $73.58 | $72.33 | 4.13 M | $35.54 B |
| 11/10/2025 | $73.59 | $72.88 (-0.96%) | $74.11 | $72.00 | 4.04 M | $35.42 B |
| 11/07/2025 | $72.75 | $73.20 (0.62%) | $73.64 | $72.62 | 5.35 M | $35.58 B |
| 11/06/2025 | $74.77 | $72.83 (-2.59%) | $75.00 | $71.80 | 4.86 M | $35.40 B |
| 11/05/2025 | $72.74 | $74.66 (2.64%) | $74.91 | $72.74 | 6.36 M | $36.28 B |
| 11/04/2025 | $72.71 | $72.81 (0.14%) | $73.89 | $72.49 | 6.67 M | $35.39 B |
| 11/03/2025 | $72.88 | $72.73 (-0.21%) | $73.50 | $71.26 | 5.54 M | $35.35 B |
| 10/31/2025 | $71.95 | $72.88 (1.29%) | $73.41 | $71.17 | 5.51 M | $35.42 B |
| 10/30/2025 | $71.69 | $72.19 (0.7%) | $73.14 | $70.81 | 7.78 M | $35.08 B |
| 10/29/2025 | $75.18 | $71.69 (-4.64%) | $75.67 | $71.12 | 10.75 M | $34.84 B |
| 10/28/2025 | $67.83 | $67.82 (-0.01%) | $68.40 | $67.42 | 6.16 M | $32.96 B |
| 10/27/2025 | $67.86 | $68.05 (0.28%) | $68.19 | $67.42 | 4.20 M | $33.07 B |
| 10/24/2025 | $68.52 | $67.86 (-0.96%) | $68.84 | $67.81 | 4.24 M | $33.39 B |
| 10/23/2025 | $68.33 | $68.03 (-0.44%) | $68.38 | $67.11 | 4.77 M | $33.47 B |
| 10/22/2025 | $68.74 | $68.36 (-0.55%) | $69.43 | $68.33 | 3.56 M | $33.63 B |
| 10/21/2025 | $66.83 | $68.77 (2.9%) | $68.99 | $66.81 | 3.40 M | $33.83 B |
| 10/20/2025 | $66.30 | $66.70 (0.6%) | $67.11 | $66.12 | 2.35 M | $32.82 B |
| 10/17/2025 | $65.58 | $66.08 (0.76%) | $66.27 | $65.33 | 3.42 M | $32.51 B |
| 10/16/2025 | $66.95 | $65.47 (-2.21%) | $66.95 | $65.15 | 4.00 M | $32.21 B |
| 10/15/2025 | $67.83 | $66.75 (-1.59%) | $67.83 | $66.50 | 2.68 M | $32.84 B |
| 10/14/2025 | $65.80 | $67.27 (2.23%) | $67.69 | $65.60 | 4.09 M | $33.10 B |
| 10/13/2025 | $66.30 | $66.34 (0.06%) | $66.75 | $65.61 | 4.06 M | $32.64 B |
| 10/10/2025 | $68.77 | $65.80 (-4.32%) | $69.00 | $65.76 | 3.85 M | $32.37 B |
| 10/09/2025 | $68.75 | $68.61 (-0.2%) | $68.81 | $68.03 | 3.37 M | $33.76 B |
| 10/08/2025 | $68.32 | $68.40 (0.12%) | $68.58 | $67.59 | 3.07 M | $33.65 B |
| 10/07/2025 | $67.85 | $67.94 (0.13%) | $68.41 | $67.61 | 4.35 M | $33.43 B |
| 10/06/2025 | $67.76 | $67.80 (0.06%) | $68.22 | $67.14 | 3.76 M | $33.36 B |
| 10/03/2025 | $67.00 | $67.66 (0.99%) | $67.81 | $66.79 | 2.54 M | $33.29 B |
| 10/02/2025 | $66.48 | $67.00 (0.78%) | $67.11 | $66.24 | 2.97 M | $32.96 B |
| 10/01/2025 | $66.80 | $66.53 (-0.4%) | $67.59 | $65.75 | 4.86 M | $32.73 B |
| 09/30/2025 | $66.91 | $67.07 (0.24%) | $67.61 | $66.61 | 4.06 M | $33.00 B |
| 09/29/2025 | $67.25 | $67.08 (-0.25%) | $67.39 | $66.56 | 3.91 M | $33.00 B |
| 09/26/2025 | $66.72 | $66.98 (0.39%) | $67.55 | $66.19 | 3.18 M | $32.95 B |
| 09/25/2025 | $68.13 | $66.67 (-2.14%) | $68.28 | $66.23 | 4.20 M | $32.80 B |
| 09/24/2025 | $67.67 | $68.36 (1.02%) | $68.87 | $67.59 | 4.71 M | $33.63 B |
| 09/23/2025 | $68.00 | $67.67 (-0.49%) | $68.43 | $67.54 | 3.99 M | $33.29 B |
| 09/22/2025 | $67.01 | $68.16 (1.72%) | $68.73 | $66.74 | 6.73 M | $33.53 B |
| 09/19/2025 | $70.58 | $66.94 (-5.16%) | $70.58 | $65.17 | 14.58 M | $32.93 B |
| 09/18/2025 | $70.21 | $70.26 (0.07%) | $70.41 | $69.82 | 3.75 M | $34.57 B |
| 09/17/2025 | $69.48 | $70.03 (0.79%) | $70.99 | $69.31 | 4.08 M | $34.45 B |
| 09/16/2025 | $68.83 | $69.17 (0.49%) | $69.39 | $68.46 | 3.73 M | $34.03 B |
| 09/15/2025 | $69.17 | $68.59 (-0.84%) | $69.34 | $67.91 | 4.07 M | $33.75 B |
| 09/12/2025 | $70.36 | $69.17 (-1.69%) | $70.54 | $69.10 | 4.10 M | $34.03 B |
| 09/11/2025 | $69.44 | $70.55 (1.6%) | $70.62 | $69.02 | 4.32 M | $34.71 B |
| 09/10/2025 | $70.58 | $69.16 (-2.01%) | $70.78 | $68.89 | 4.31 M | $34.03 B |
| 09/09/2025 | $71.29 | $70.78 (-0.72%) | $71.66 | $70.27 | 3.57 M | $34.82 B |
| 09/08/2025 | $71.71 | $71.19 (-0.73%) | $71.77 | $69.72 | 5.20 M | $35.03 B |
| 09/05/2025 | $71.59 | $71.82 (0.32%) | $72.91 | $70.66 | 3.98 M | $35.34 B |
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.
