5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+12.54%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $72.56 | $73.57 (1.39%) | $73.75 | $71.80 | 4.76 M | $36.34 B |
| 04/29/2025 | $72.11 | $73.29 (1.64%) | $73.83 | $71.86 | 3.47 M | $36.21 B |
| 04/28/2025 | $72.06 | $72.58 (0.72%) | $73.34 | $71.72 | 3.36 M | $35.85 B |
| 04/25/2025 | $71.83 | $72.17 (0.47%) | $72.47 | $71.50 | 2.91 M | $35.72 B |
| 04/24/2025 | $70.72 | $72.12 (1.98%) | $72.33 | $70.69 | 4.13 M | $35.70 B |
| 04/23/2025 | $71.33 | $71.03 (-0.42%) | $72.86 | $70.72 | 4.97 M | $35.16 B |
| 04/22/2025 | $68.95 | $69.73 (1.13%) | $69.82 | $68.69 | 2.88 M | $34.52 B |
| 04/21/2025 | $69.32 | $68.06 (-1.82%) | $69.32 | $67.18 | 2.21 M | $33.69 B |
| 04/17/2025 | $70.25 | $69.44 (-1.15%) | $70.25 | $69.17 | 3.09 M | $34.37 B |
| 04/16/2025 | $70.34 | $70.01 (-0.47%) | $71.73 | $69.58 | 3.16 M | $34.65 B |
| 04/15/2025 | $70.99 | $71.26 (0.38%) | $71.57 | $70.76 | 5.62 M | $35.27 B |
| 04/14/2025 | $71.15 | $70.81 (-0.48%) | $71.92 | $70.07 | 2.62 M | $35.05 B |
| 04/11/2025 | $69.52 | $70.17 (0.93%) | $70.35 | $67.86 | 3.20 M | $34.73 B |
| 04/10/2025 | $71.32 | $69.50 (-2.55%) | $71.78 | $67.83 | 4.62 M | $34.40 B |
| 04/09/2025 | $65.98 | $72.89 (10.47%) | $73.21 | $65.64 | 7.07 M | $36.08 B |
| 04/08/2025 | $68.50 | $66.47 (-2.96%) | $69.25 | $65.66 | 4.74 M | $32.90 B |
| 04/07/2025 | $67.00 | $67.38 (0.57%) | $69.57 | $65.52 | 8.40 M | $33.35 B |
| 04/04/2025 | $72.03 | $68.74 (-4.57%) | $72.75 | $68.56 | 6.16 M | $34.03 B |
| 04/03/2025 | $75.00 | $73.27 (-2.31%) | $75.65 | $73.09 | 3.84 M | $36.27 B |
| 04/02/2025 | $75.69 | $76.73 (1.37%) | $77.01 | $75.69 | 2.55 M | $37.98 B |
| 04/01/2025 | $76.37 | $76.45 (0.1%) | $76.88 | $75.75 | 3.15 M | $37.84 B |
| 03/31/2025 | $75.25 | $76.50 (1.66%) | $76.72 | $75.24 | 3.59 M | $37.87 B |
| 03/28/2025 | $77.67 | $75.90 (-2.28%) | $77.99 | $75.55 | 3.78 M | $37.57 B |
| 03/27/2025 | $77.81 | $77.58 (-0.3%) | $78.18 | $77.24 | 3.25 M | $38.40 B |
| 03/26/2025 | $78.55 | $77.85 (-0.89%) | $79.39 | $77.67 | 3.83 M | $38.54 B |
| 03/25/2025 | $78.55 | $78.82 (0.34%) | $80.52 | $78.47 | 5.22 M | $39.02 B |
| 03/24/2025 | $77.29 | $77.94 (0.84%) | $78.03 | $76.87 | 4.60 M | $38.58 B |
| 03/21/2025 | $76.41 | $76.42 (0.01%) | $76.95 | $75.50 | 9.51 M | $37.83 B |
| 03/20/2025 | $78.05 | $77.21 (-1.08%) | $78.25 | $76.28 | 5.40 M | $38.22 B |
| 03/19/2025 | $79.84 | $79.66 (-0.23%) | $80.26 | $79.13 | 3.56 M | $39.43 B |
| 03/18/2025 | $80.00 | $79.58 (-0.53%) | $80.00 | $78.79 | 2.58 M | $39.39 B |
| 03/17/2025 | $78.99 | $80.02 (1.3%) | $80.53 | $78.77 | 2.86 M | $39.61 B |
| 03/14/2025 | $78.95 | $79.12 (0.22%) | $79.26 | $78.10 | 3.75 M | $39.16 B |
| 03/13/2025 | $79.38 | $78.34 (-1.31%) | $79.65 | $77.79 | 3.60 M | $38.78 B |
| 03/12/2025 | $82.06 | $79.50 (-3.12%) | $82.19 | $79.14 | 4.80 M | $39.35 B |
| 03/11/2025 | $83.53 | $82.47 (-1.27%) | $83.78 | $81.90 | 4.36 M | $40.82 B |
| 03/10/2025 | $83.41 | $84.00 (0.71%) | $87.03 | $83.03 | 9.94 M | $41.58 B |
| 03/07/2025 | $82.66 | $83.23 (0.69%) | $83.58 | $81.60 | 5.75 M | $41.20 B |
| 03/06/2025 | $84.04 | $83.56 (-0.57%) | $84.14 | $82.71 | 3.73 M | $41.36 B |
| 03/05/2025 | $83.50 | $84.29 (0.95%) | $84.61 | $83.15 | 3.25 M | $41.72 B |
| 03/04/2025 | $83.48 | $83.74 (0.31%) | $84.50 | $82.63 | 5.15 M | $41.45 B |
| 03/03/2025 | $83.84 | $83.51 (-0.39%) | $84.34 | $82.95 | 3.10 M | $41.34 B |
| 02/28/2025 | $84.24 | $83.33 (-1.08%) | $84.45 | $82.34 | 5.55 M | $41.25 B |
| 02/27/2025 | $84.20 | $83.99 (-0.25%) | $84.90 | $83.92 | 4.64 M | $41.58 B |
| 02/26/2025 | $84.60 | $84.15 (-0.53%) | $85.17 | $83.93 | 2.62 M | $41.65 B |
| 02/25/2025 | $84.34 | $84.84 (0.59%) | $85.10 | $83.88 | 3.51 M | $42.00 B |
| 02/24/2025 | $85.45 | $84.55 (-1.05%) | $85.45 | $84.41 | 8.62 M | $41.85 B |
| 02/21/2025 | $87.54 | $84.87 (-3.05%) | $87.54 | $84.74 | 6.34 M | $42.01 B |
| 02/20/2025 | $88.13 | $87.54 (-0.67%) | $88.13 | $86.94 | 2.91 M | $43.33 B |
| 02/19/2025 | $88.25 | $88.43 (0.2%) | $88.52 | $87.54 | 2.76 M | $43.77 B |
| 02/18/2025 | $89.85 | $88.77 (-1.2%) | $90.00 | $88.04 | 7.78 M | $43.94 B |
| 02/14/2025 | $89.84 | $90.70 (0.96%) | $90.82 | $89.34 | 4.37 M | $44.90 B |
| 02/13/2025 | $88.30 | $89.58 (1.45%) | $89.63 | $87.77 | 2.54 M | $44.34 B |
| 02/12/2025 | $86.93 | $88.08 (1.32%) | $88.40 | $86.88 | 2.87 M | $43.60 B |
| 02/11/2025 | $86.79 | $87.87 (1.24%) | $88.06 | $86.56 | 3.19 M | $43.50 B |
| 02/10/2025 | $87.02 | $86.96 (-0.07%) | $87.45 | $86.31 | 4.73 M | $43.05 B |
| 02/07/2025 | $87.28 | $86.20 (-1.24%) | $87.35 | $85.80 | 3.91 M | $42.67 B |
| 02/06/2025 | $84.19 | $87.09 (3.44%) | $87.61 | $83.35 | 6.35 M | $43.11 B |
| 02/05/2025 | $81.84 | $83.60 (2.15%) | $83.87 | $81.84 | 4.79 M | $41.38 B |
| 02/04/2025 | $82.39 | $83.54 (1.4%) | $83.97 | $82.39 | 3.64 M | $41.35 B |
| 02/03/2025 | $81.96 | $82.90 (1.15%) | $83.32 | $81.44 | 3.39 M | $41.04 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.
