5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+0.15%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $78.01 | $78.01 (0%) | $78.01 | $78.01 | 22,611 | |
| 01/14/2025 | $76.54 | $77.17 (0.82%) | $77.65 | $76.43 | 2.94 M | $38.28 B |
| 01/13/2025 | $74.98 | $76.68 (2.27%) | $76.80 | $74.58 | 3.19 M | $38.03 B |
| 01/10/2025 | $75.20 | $75.32 (0.16%) | $76.62 | $75.20 | 2.99 M | $37.36 B |
| 01/08/2025 | $75.62 | $76.02 (0.53%) | $76.07 | $74.78 | 2.41 M | $37.71 B |
| 01/07/2025 | $75.79 | $75.62 (-0.22%) | $76.79 | $75.29 | 1.86 M | $37.51 B |
| 01/06/2025 | $76.24 | $75.91 (-0.43%) | $77.22 | $75.65 | 3.25 M | $37.65 B |
| 01/03/2025 | $76.86 | $76.38 (-0.62%) | $77.20 | $75.72 | 2.57 M | $37.88 B |
| 01/02/2025 | $77.48 | $76.41 (-1.38%) | $77.86 | $76.18 | 2.20 M | $37.90 B |
| 12/31/2024 | $77.00 | $76.90 (-0.13%) | $77.35 | $76.34 | 2.04 M | $38.14 B |
| 12/30/2024 | $78.45 | $76.75 (-2.17%) | $78.60 | $75.63 | 3.21 M | $38.07 B |
| 12/27/2024 | $79.22 | $79.20 (-0.03%) | $80.12 | $78.58 | 1.96 M | $39.28 B |
| 12/26/2024 | $79.18 | $79.89 (0.9%) | $80.07 | $79.03 | 1.64 M | $39.63 B |
| 12/24/2024 | $78.88 | $79.49 (0.77%) | $79.52 | $78.65 | 917,247 | $39.43 B |
| 12/23/2024 | $78.76 | $79.00 (0.3%) | $79.43 | $78.61 | 2.53 M | $39.18 B |
| 12/20/2024 | $78.78 | $79.23 (0.57%) | $80.27 | $78.33 | 5.95 M | $39.30 B |
| 12/19/2024 | $78.64 | $79.49 (1.08%) | $80.08 | $78.64 | 3.39 M | $39.43 B |
| 12/18/2024 | $80.68 | $78.26 (-3%) | $81.71 | $78.24 | 2.77 M | $38.82 B |
| 12/17/2024 | $81.32 | $81.03 (-0.36%) | $82.46 | $80.87 | 3.37 M | $40.19 B |
| 12/16/2024 | $80.34 | $80.70 (0.45%) | $80.97 | $79.85 | 2.59 M | $40.03 B |
| 12/13/2024 | $80.05 | $80.06 (0.01%) | $80.65 | $79.49 | 2.70 M | $39.71 B |
| 12/12/2024 | $81.07 | $80.37 (-0.86%) | $81.60 | $80.33 | 1.87 M | $39.86 B |
| 12/11/2024 | $80.59 | $81.25 (0.82%) | $81.82 | $80.32 | 2.15 M | $40.30 B |
| 12/10/2024 | $80.15 | $80.06 (-0.11%) | $80.84 | $79.38 | 2.46 M | $39.71 B |
| 12/09/2024 | $81.00 | $80.64 (-0.44%) | $81.49 | $80.50 | 2.64 M | $40.00 B |
| 12/06/2024 | $81.23 | $81.15 (-0.1%) | $81.40 | $80.86 | 2.66 M | $40.25 B |
| 12/05/2024 | $80.26 | $80.73 (0.59%) | $80.92 | $80.13 | 1.82 M | $40.04 B |
| 12/04/2024 | $80.40 | $80.58 (0.22%) | $80.82 | $80.20 | 1.91 M | $39.97 B |
| 12/03/2024 | $80.19 | $79.98 (-0.26%) | $80.58 | $79.60 | 2.37 M | $39.67 B |
| 12/02/2024 | $80.19 | $80.82 (0.79%) | $81.02 | $79.97 | 2.98 M | $40.09 B |
| 11/29/2024 | $80.62 | $80.49 (-0.16%) | $80.98 | $80.21 | 1.40 M | $39.92 B |
| 11/27/2024 | $80.86 | $80.75 (-0.14%) | $80.98 | $80.01 | 1.46 M | $40.05 B |
| 11/26/2024 | $80.74 | $81.06 (0.4%) | $81.16 | $79.71 | 2.83 M | $40.21 B |
| 11/25/2024 | $80.30 | $80.63 (0.41%) | $80.82 | $80.02 | 3.07 M | $39.99 B |
| 11/22/2024 | $78.93 | $79.54 (0.77%) | $80.03 | $78.76 | 2.72 M | $39.45 B |
| 11/21/2024 | $77.80 | $78.86 (1.36%) | $79.05 | $77.39 | 5.44 M | $39.11 B |
| 11/20/2024 | $76.17 | $77.57 (1.84%) | $77.60 | $76.13 | 4.88 M | $38.47 B |
| 11/19/2024 | $75.90 | $76.32 (0.55%) | $76.63 | $75.16 | 5.08 M | $37.85 B |
| 11/18/2024 | $77.22 | $76.87 (-0.45%) | $77.85 | $76.83 | 4.41 M | $38.13 B |
| 11/15/2024 | $80.50 | $77.11 (-4.21%) | $80.52 | $77.08 | 5.41 M | $38.25 B |
| 11/14/2024 | $81.94 | $80.77 (-1.43%) | $82.27 | $80.66 | 3.26 M | $40.06 B |
| 11/13/2024 | $81.67 | $82.32 (0.8%) | $82.41 | $81.27 | 4.84 M | $40.83 B |
| 11/12/2024 | $81.47 | $81.74 (0.33%) | $81.93 | $81.26 | 1.91 M | $40.54 B |
| 11/11/2024 | $80.57 | $81.50 (1.15%) | $82.19 | $80.55 | 1.95 M | $40.42 B |
| 11/08/2024 | $81.36 | $80.31 (-1.29%) | $81.75 | $80.15 | 3.99 M | $39.83 B |
| 11/07/2024 | $79.50 | $81.36 (2.34%) | $81.53 | $79.40 | 5.17 M | $40.44 B |
| 11/06/2024 | $78.02 | $79.40 (1.77%) | $79.43 | $77.48 | 4.23 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 |