Cognizant Technology Solutions (NQ:CTSH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	69.17	69.34	67.91	68.59	4,068,644	-0.58(-0.84%)
Sep 12, 2025	70.36	70.53	69.10	69.17	4,099,278	-1.38(-1.96%)
Sep 11, 2025	69.44	70.62	69.02	70.55	4,319,719	+1.39(+2.01%)
Sep 10, 2025	70.58	70.78	68.89	69.16	4,308,614	-1.62(-2.29%)
Sep 09, 2025	71.29	71.66	70.27	70.78	3,572,441	-0.41(-0.58%)
Sep 08, 2025	71.71	71.77	69.72	71.19	5,198,902	-0.63(-0.88%)
Sep 05, 2025	71.59	72.91	70.66	71.82	3,981,948	+0.37(+0.52%)
Sep 04, 2025	71.82	71.84	70.37	71.45	3,575,175	-0.37(-0.52%)
Sep 03, 2025	71.43	71.85	70.90	71.82	3,186,552	+0.04(+0.06%)
Sep 02, 2025	71.42	72.38	71.30	71.78	3,268,372	-0.47(-0.65%)
Aug 29, 2025	71.56	72.36	71.50	72.25	2,592,388	+0.53(+0.74%)
Aug 28, 2025	72.48	72.48	71.58	71.72	3,330,422	-0.59(-0.82%)
Aug 27, 2025	71.73	72.41	71.46	72.31	3,254,315	+0.63(+0.88%)
Aug 26, 2025	72.00	72.66	71.57	71.68	4,219,826	-0.48(-0.67%)
Aug 25, 2025	72.41	72.48	71.37	72.16	3,957,303	-0.21(-0.29%)
Aug 22, 2025	71.57	73.09	71.38	72.37	3,582,633	+1.29(+1.81%)
Aug 21, 2025	70.18	71.15	69.84	71.08	2,197,397	+0.59(+0.84%)
Aug 20, 2025	70.92	71.70	70.45	70.49	3,492,852	-0.37(-0.52%)
Aug 19, 2025	70.38	71.27	70.09	70.86	3,039,012	+0.76(+1.08%)
Aug 18, 2025	69.56	70.49	69.45	70.10	2,339,459	+0.41(+0.59%)
Aug 15, 2025	69.29	69.86	69.04	69.69	3,554,587	+0.63(+0.91%)
Aug 14, 2025	69.76	69.91	68.92	69.06	2,898,894	-1.05(-1.49%)
Aug 13, 2025	68.76	70.17	68.54	70.11	6,920,672	+1.64(+2.40%)
Aug 12, 2025	68.89	69.37	67.65	68.47	6,133,062	-0.38(-0.55%)
Aug 11, 2025	69.29	70.17	68.56	68.84	4,568,258	-0.43(-0.62%)
Aug 08, 2025	68.87	69.59	68.58	69.27	2,783,219	+0.46(+0.67%)
Aug 07, 2025	70.99	71.55	68.45	68.81	5,088,142	-1.76(-2.50%)
Aug 06, 2025	69.98	70.79	69.52	70.58	4,822,345	+0.99(+1.42%)
Aug 05, 2025	70.94	71.06	69.45	69.59	5,392,870	-1.35(-1.91%)
Aug 04, 2025	70.81	71.45	70.57	70.94	5,368,495	+0.67(+0.95%)
Aug 01, 2025	71.14	71.95	69.70	70.28	5,380,440	-1.16(-1.63%)
Jul 31, 2025	73.04	74.67	71.17	71.44	10,178,898	-1.76(-2.41%)
Jul 30, 2025	74.67	75.40	72.79	73.20	5,307,093	-1.37(-1.84%)
Jul 29, 2025	75.45	75.63	74.51	74.58	5,922,041	-0.51(-0.68%)
Jul 28, 2025	76.33	76.46	74.94	75.09	3,198,461	-1.24(-1.63%)
Jul 25, 2025	76.58	76.58	75.72	76.33	2,561,325	-0.06(-0.08%)
Jul 24, 2025	76.58	76.58	75.32	76.39	4,519,355	-0.46(-0.60%)
Jul 23, 2025	76.66	77.24	76.53	76.85	2,519,935	+0.39(+0.51%)
Jul 22, 2025	75.32	76.56	75.06	76.46	2,751,080	+1.37(+1.83%)
Jul 21, 2025	75.72	75.77	74.99	75.09	1,982,260	-0.26(-0.34%)
Jul 18, 2025	76.66	76.66	74.86	75.34	4,923,591	+0.12(+0.16%)
Jul 17, 2025	75.16	75.26	74.42	75.23	3,848,156	+0.73(+0.98%)
Jul 16, 2025	74.13	74.72	73.63	74.50	2,952,367	+0.52(+0.70%)
Jul 15, 2025	75.09	75.44	73.96	73.98	2,492,875	-1.08(-1.43%)
Jul 14, 2025	74.98	75.55	74.56	75.06	2,609,912	+0.03(+0.04%)
Jul 11, 2025	75.85	76.17	74.96	75.03	2,685,229	-1.36(-1.79%)
Jul 10, 2025	78.91	79.09	76.07	76.39	4,773,438	-3.21(-4.03%)
Jul 09, 2025	80.54	80.68	79.05	79.60	1,944,529	-0.76(-0.94%)
Jul 08, 2025	80.29	81.11	79.99	80.35	1,974,573	+0.25(+0.31%)
Jul 07, 2025	80.57	81.24	79.84	80.10	2,100,683	-0.52(-0.64%)
Jul 03, 2025	80.10	80.95	79.67	80.62	1,784,963	+0.73(+0.91%)
Jul 02, 2025	79.94	80.17	78.95	79.89	3,610,591	-0.19(-0.24%)