-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
-0.81% -
3 MONTH PERFORMANCE
+13.88% -
6 MONTH PERFORMANCE
+7.51% -
YEAR-TO-DATE PERFORMANCE
+2.13% -
1 YEAR PERFORMANCE
+13.88%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $77.00 | $77.19 (0.25%) | $77.30 | $76.20 | 1.98 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 |
| 08/06/2024 | $71.96 | $72.65 (0.96%) | $73.92 | $71.79 | 2.66 M | $36.11 B |
| 08/05/2024 | $73.19 | $71.73 (-1.99%) | $73.69 | $71.55 | 5.96 M | $35.65 B |
| 08/02/2024 | $76.11 | $74.00 (-2.77%) | $76.11 | $73.63 | 4.04 M | $36.78 B |
| 08/01/2024 | $78.00 | $76.31 (-2.17%) | $80.27 | $75.40 | 6.67 M | $37.93 B |
| 07/31/2024 | $76.31 | $75.68 (-0.83%) | $76.31 | $75.12 | 3.86 M | $37.61 B |
| 07/30/2024 | $74.82 | $75.82 (1.34%) | $76.29 | $74.51 | 7.28 M | $37.68 B |
| 07/29/2024 | $74.84 | $74.54 (-0.4%) | $74.84 | $74.03 | 4.83 M | $37.05 B |
| 07/26/2024 | $73.13 | $74.57 (1.97%) | $74.97 | $72.83 | 5.13 M | $37.06 B |
| 07/25/2024 | $72.80 | $73.21 (0.56%) | $74.39 | $72.60 | 4.98 M | $36.39 B |
| 07/24/2024 | $73.78 | $72.69 (-1.48%) | $73.92 | $72.39 | 4.09 M | $36.13 B |
| 07/23/2024 | $74.91 | $73.89 (-1.36%) | $74.91 | $73.60 | 5.75 M | $36.72 B |
| 07/22/2024 | $74.65 | $75.16 (0.68%) | $75.19 | $74.09 | 4.14 M | $37.35 B |
| 07/19/2024 | $75.41 | $74.33 (-1.43%) | $75.85 | $74.08 | 5.07 M | $36.94 B |
| 07/18/2024 | $74.70 | $75.97 (1.7%) | $77.34 | $74.58 | 5.16 M | $37.76 B |
| 07/17/2024 | $73.77 | $74.70 (1.26%) | $75.12 | $73.67 | 3.02 M | $37.13 B |
| 07/16/2024 | $72.92 | $73.79 (1.19%) | $73.90 | $72.73 | 2.64 M | $36.67 B |
| 07/15/2024 | $71.16 | $72.43 (1.78%) | $73.11 | $71.07 | 3.00 M | $36.00 B |
| 07/12/2024 | $70.38 | $71.53 (1.63%) | $72.31 | $70.36 | 6.43 M | $35.55 B |
| 07/11/2024 | $67.88 | $70.14 (3.33%) | $70.40 | $67.88 | 6.55 M | $34.86 B |
| 07/10/2024 | $66.93 | $67.83 (1.34%) | $67.88 | $66.55 | 3.48 M | $33.71 B |
| 07/09/2024 | $67.39 | $66.89 (-0.74%) | $67.69 | $66.86 | 2.11 M | $33.24 B |
| 07/08/2024 | $67.82 | $67.55 (-0.4%) | $68.17 | $67.22 | 2.26 M | $33.57 B |
| 07/05/2024 | $68.07 | $68.00 (-0.1%) | $68.19 | $67.65 | 1.50 M | $33.80 B |
| 07/03/2024 | $68.64 | $68.30 (-0.5%) | $68.72 | $68.19 | 1.23 M | $33.95 B |
| 07/02/2024 | $67.77 | $68.61 (1.24%) | $68.69 | $67.70 | 5.08 M | $34.10 B |
| 07/01/2024 | $67.85 | $67.74 (-0.16%) | $68.19 | $67.24 | 2.13 M | $33.67 B |