CTSH | COGNIZANT TECH SO-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

COGNIZANT TECH SO-A (CTSH)

NASDAQ

$58.45-$2.43 (-3.98%)

Price as of Oct 02, 2026 3:36 PM EDT

$27.4B
Market Cap
-7.08%
1-Year Change
Information Technology Services
Industry

1 Month
-3.96%

Low Price$56.75

High Price$64.64
3 Months
+49.10%

Low Price$41.13

High Price$64.64
1 Year
-7.08%

Low Price$38.50

High Price$85.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	61.90	64.74	60.43	60.88	+5.99%	13,750,542
09/30/2026	56.88	58.02	56.26	57.44	+1.06%	10,941,529
09/29/2026	56.47	56.88	55.89	56.84	+0.16%	8,659,903
09/28/2026	56.65	57.40	55.63	56.75	-1.01%	4,844,146
09/25/2026	57.11	58.28	57.00	57.33	+0.28%	4,465,726
09/24/2026	59.26	59.74	56.92	57.17	-3.33%	4,628,892
09/23/2026	59.05	59.96	58.46	59.14	+0.78%	4,520,295
09/22/2026	61.01	61.01	58.35	58.68	-1.18%	6,362,114
09/21/2026	60.36	61.97	59.22	59.38	-0.82%	5,753,189
09/18/2026	61.88	61.89	59.76	59.87	-3.25%	19,132,759
09/17/2026	61.80	62.12	61.03	61.88	+0.05%	4,153,226
09/16/2026	62.30	62.96	61.65	61.85	-2.26%	5,257,186
09/15/2026	62.88	64.61	62.57	63.28	-1.28%	9,111,308
09/14/2026	62.40	64.46	61.90	64.10	+6.83%	6,605,735
09/11/2026	58.41	60.05	58.06	60.00	+2.88%	3,103,564
09/10/2026	58.66	59.02	57.89	58.32	+0.21%	3,867,218
09/09/2026	59.86	59.87	58.08	58.20	-2.87%	6,273,533
09/08/2026	62.38	62.38	59.12	59.92	-3.84%	5,939,692
09/04/2026	63.95	63.95	62.29	62.31	-3.60%	4,473,373
09/03/2026	64.51	65.42	63.68	64.64	+1.96%	4,456,785
09/02/2026	63.31	64.04	62.71	63.40	+0.02%	5,848,819
09/01/2026	64.36	65.08	63.19	63.39	-1.84%	4,097,021
08/31/2026	63.34	64.91	63.13	64.58	+0.84%	8,675,584
08/28/2026	64.08	65.38	63.91	64.04	+0.44%	5,303,009
08/27/2026	63.02	64.24	62.66	63.76	+2.69%	5,802,297
08/26/2026	61.66	62.40	61.02	62.09	-1.54%	7,004,183
08/25/2026	61.81	63.30	61.10	63.06	+1.38%	5,817,657
08/24/2026	61.80	62.42	61.44	62.20	+0.53%	4,122,933
08/21/2026	60.82	63.11	60.12	61.87	+1.56%	6,859,053
08/20/2026	60.40	61.81	60.26	60.92	-0.02%	4,735,587
08/19/2026	57.78	61.51	57.78	60.93	+5.45%	6,867,595
08/18/2026	56.88	58.84	56.76	57.78	+2.67%	4,704,725
08/18/2026	$0.33 Dividend
08/17/2026	57.56	57.98	56.22	56.28	-3.71%	4,970,076
08/14/2026	59.74	59.74	57.36	58.45	-0.84%	10,665,331
08/13/2026	58.26	59.47	57.29	58.94	+1.87%	7,521,070
08/12/2026	56.64	57.98	56.56	57.86	-0.68%	9,924,451
08/11/2026	57.11	58.88	57.11	58.26	+0.50%	9,529,034
08/10/2026	56.24	58.27	56.04	57.97	+1.11%	9,630,004
08/07/2026	56.54	57.89	55.94	57.33	+1.37%	12,627,523
08/06/2026	53.59	56.67	52.49	56.56	+1.99%	8,774,269
08/05/2026	56.53	56.93	55.01	55.45	-0.62%	6,622,150
08/04/2026	53.43	56.17	53.21	55.80	+1.74%	18,716,999
08/03/2026	55.92	57.17	54.80	54.85	-0.33%	7,984,098
07/31/2026	52.70	55.20	51.91	55.03	+2.70%	8,123,972
07/30/2026	53.54	54.46	51.55	53.58	-3.71%	12,607,730
07/29/2026	52.01	56.73	50.93	55.64	+11.25%	18,263,018
07/29/2026	$1.37 Earnings
07/28/2026	48.09	50.75	48.00	50.02	+6.93%	13,909,046
07/27/2026	46.22	47.72	45.91	46.78	+3.52%	7,416,161
07/24/2026	43.16	45.22	43.16	45.19	+5.67%	6,667,208
07/23/2026	42.45	42.85	41.87	42.76	-0.39%	8,128,894
07/22/2026	44.01	44.38	42.60	42.93	-1.03%	5,270,713
07/21/2026	43.63	44.39	43.30	43.38	-2.26%	7,698,749
07/20/2026	43.89	44.71	42.94	44.38	-0.29%	7,550,147
07/17/2026	44.40	45.22	43.38	44.51	+0.47%	10,117,443
07/16/2026	43.69	44.52	42.46	44.30	+3.20%	8,851,653
07/15/2026	42.99	43.64	42.65	42.93	+0.35%	6,686,683
07/14/2026	41.47	43.64	41.34	42.78	-2.56%	8,340,751
07/13/2026	43.80	44.41	43.34	43.90	+3.74%	8,623,462
07/10/2026	44.29	44.36	42.09	42.32	-1.91%	6,251,800
07/09/2026	41.04	43.36	40.78	43.15	+2.29%	13,842,089
07/08/2026	42.96	43.53	42.14	42.18	-3.44%	12,993,765
07/07/2026	42.25	43.86	42.25	43.68	+6.21%	10,677,245
07/06/2026	41.28	42.06	40.66	41.13	-1.48%	9,973,361
07/02/2026	41.46	42.34	41.17	41.75	+2.24%	9,507,345
07/01/2026	39.47	41.47	39.06	40.83	+6.04%	12,060,069
06/30/2026	38.15	38.78	36.86	38.50	-0.03%	10,245,178
06/29/2026	40.38	40.79	38.45	38.51	-3.22%	10,242,662
06/26/2026	38.98	40.39	38.88	39.80	+2.25%	14,052,464
06/25/2026	40.96	41.37	38.74	38.92	-5.53%	15,259,986
06/24/2026	40.72	42.53	40.72	41.20	+1.20%	17,415,765
06/23/2026	42.12	42.45	40.66	40.71	-2.10%	24,430,177
06/22/2026	42.76	44.31	40.53	41.59	-4.28%	22,092,965
06/18/2026	45.97	46.17	43.15	43.45	-10.49%	61,311,400
06/17/2026	49.67	50.67	48.21	48.54	-4.37%	13,945,056
06/16/2026	50.50	51.30	50.12	50.75	+0.45%	9,852,981
06/15/2026	51.83	51.83	49.78	50.52	-2.59%	11,623,664
06/12/2026	51.18	52.01	50.14	51.87	+1.93%	6,732,721
06/11/2026	50.48	51.37	49.37	50.88	-1.22%	7,799,668
06/10/2026	52.03	52.96	51.28	51.51	-2.13%	6,838,984
06/09/2026	52.19	53.40	51.90	52.63	-0.09%	6,974,514
06/08/2026	53.28	54.05	52.59	52.68	-0.41%	11,520,316
06/05/2026	53.95	54.29	52.02	52.90	-0.36%	9,231,807
06/04/2026	54.68	55.24	52.75	53.09	-0.21%	7,205,687
06/03/2026	54.58	54.68	52.54	53.20	-2.96%	7,074,057
06/02/2026	55.57	55.57	53.10	54.82	-3.53%	9,204,852
06/01/2026	55.88	57.31	54.69	56.83	+2.52%	9,403,602
05/29/2026	53.70	55.81	52.84	55.43	+3.54%	14,753,580
05/28/2026	52.86	53.83	52.37	53.54	+1.30%	9,244,949
05/27/2026	51.59	53.30	51.51	52.85	+2.61%	9,529,974
05/26/2026	51.75	52.22	50.80	51.51	-1.78%	9,871,149
05/22/2026	51.95	53.00	51.76	52.44	+0.82%	9,236,272
05/21/2026	51.28	52.03	49.82	52.02	+1.99%	8,985,395
05/20/2026	50.76	51.23	48.64	51.00	+0.83%	7,514,512
05/19/2026	51.38	52.88	50.51	50.58	-1.00%	10,864,504
05/18/2026	47.68	51.20	47.03	51.10	+9.82%	15,305,850
05/18/2026	$0.33 Dividend
05/15/2026	46.16	46.89	45.96	46.53	+2.35%	8,909,899
05/14/2026	45.81	46.24	45.14	45.46	+0.17%	6,969,410