Skip to main content

Cognizant Technology Solutions (NQ:CTSH)

71.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.