5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+16.19%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+2.60%
Cognizant Technology Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $84.65 | $83.30 (-1.59%) | $85.11 | $83.17 | 3.50 M | $40.48 B |
| 01/27/2026 | $85.40 | $84.65 (-0.88%) | $85.65 | $83.33 | 5.05 M | $41.14 B |
| 01/26/2026 | $85.41 | $85.61 (0.23%) | $85.93 | $84.76 | 3.01 M | $41.61 B |
| 01/23/2026 | $84.62 | $84.18 (-0.52%) | $85.33 | $84.13 | 3.78 M | $40.91 B |
| 01/22/2026 | $84.47 | $84.61 (0.17%) | $85.74 | $84.15 | 4.08 M | $41.12 B |
| 01/21/2026 | $82.89 | $84.03 (1.38%) | $84.78 | $82.84 | 4.40 M | $40.84 B |
| 01/20/2026 | $83.88 | $82.21 (-1.99%) | $84.18 | $82.03 | 6.29 M | $39.95 B |
| 01/16/2026 | $85.10 | $84.74 (-0.42%) | $85.45 | $84.07 | 10.22 M | $41.18 B |
| 01/15/2026 | $86.44 | $84.82 (-1.87%) | $86.56 | $83.97 | 6.12 M | $41.22 B |
| 01/14/2026 | $84.70 | $86.70 (2.36%) | $87.03 | $84.40 | 5.30 M | $42.14 B |
| 01/13/2026 | $85.24 | $84.47 (-0.9%) | $85.78 | $83.80 | 4.53 M | $41.05 B |
| 01/12/2026 | $84.42 | $85.23 (0.96%) | $85.64 | $84.25 | 3.76 M | $41.42 B |
| 01/09/2026 | $85.76 | $85.26 (-0.58%) | $86.17 | $84.92 | 3.24 M | $41.44 B |
| 01/08/2026 | $83.55 | $85.77 (2.66%) | $85.94 | $83.51 | 3.40 M | $41.68 B |
| 01/07/2026 | $84.50 | $84.11 (-0.46%) | $85.09 | $83.87 | 2.99 M | $40.88 B |
| 01/06/2026 | $81.21 | $84.62 (4.2%) | $84.84 | $81.21 | 4.92 M | $41.13 B |
| 01/05/2026 | $81.21 | $81.63 (0.52%) | $82.73 | $81.00 | 3.57 M | $39.67 B |
| 01/02/2026 | $82.99 | $81.28 (-2.06%) | $83.29 | $80.52 | 3.22 M | $39.50 B |
| 12/31/2025 | $84.14 | $83.00 (-1.35%) | $84.44 | $82.93 | 2.50 M | $40.34 B |
| 12/30/2025 | $84.54 | $84.14 (-0.47%) | $84.85 | $84.09 | 2.72 M | $40.89 B |
| 12/29/2025 | $85.33 | $85.00 (-0.39%) | $85.77 | $84.91 | 3.66 M | $41.31 B |
| 12/26/2025 | $85.17 | $85.57 (0.47%) | $85.66 | $85.00 | 1.61 M | $41.59 B |
| 12/24/2025 | $85.00 | $85.42 (0.49%) | $85.50 | $84.89 | 1.69 M | $41.51 B |
| 12/23/2025 | $85.05 | $85.18 (0.15%) | $85.37 | $84.60 | 2.59 M | $41.40 B |
| 12/22/2025 | $85.22 | $85.21 (-0.01%) | $85.44 | $84.69 | 3.14 M | $41.41 B |
| 12/19/2025 | $83.59 | $85.41 (2.18%) | $86.94 | $83.54 | 17.46 M | $41.51 B |
| 12/18/2025 | $83.64 | $83.76 (0.14%) | $84.53 | $82.56 | 5.77 M | $40.71 B |
| 12/17/2025 | $83.65 | $83.63 (-0.02%) | $84.87 | $83.31 | 8.45 M | $40.64 B |
| 12/16/2025 | $84.14 | $83.63 (-0.61%) | $84.48 | $82.93 | 6.02 M | $40.64 B |
| 12/15/2025 | $84.47 | $84.05 (-0.5%) | $84.71 | $81.84 | 6.50 M | $40.85 B |
| 12/12/2025 | $83.96 | $83.94 (-0.02%) | $84.03 | $83.09 | 4.41 M | $40.79 B |
| 12/11/2025 | $83.04 | $83.82 (0.94%) | $84.24 | $82.42 | 4.05 M | $40.74 B |
| 12/10/2025 | $79.43 | $83.22 (4.77%) | $83.56 | $79.43 | 5.35 M | $40.44 B |
| 12/09/2025 | $80.71 | $80.95 (0.3%) | $81.84 | $80.47 | 3.44 M | $39.34 B |
| 12/08/2025 | $80.78 | $80.71 (-0.09%) | $81.19 | $80.40 | 3.51 M | $39.23 B |
| 12/05/2025 | $79.97 | $80.72 (0.94%) | $81.15 | $79.48 | 3.19 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 |
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.
