Want to see CTSH full AI Analyst Report?
Cognizant (CTSH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.70 | 66.06 | 63.62 | 65.11 | 65.11 | +4.14% | 7,563,447 | 1.10 |
| Oct 29, 2026 | 62.35 | 65.26 | 61.55 | 62.52 | 62.52 | -5.79% | 7,982,587 | 1.16 |
| Oct 28, 2026 | 65.85 | 67.50 | 65.35 | 66.36 | 66.36 | +0.21% | 7,654,937 | 1.11 |
| Oct 27, 2026 | 68.20 | 68.56 | 65.77 | 66.22 | 66.22 | -4.50% | 10,884,280 | 1.57 |
| Oct 26, 2026 | 70.54 | 71.39 | 68.20 | 69.34 | 69.34 | -1.70% | 5,916,140 | 0.83 |
| Oct 23, 2026 | 72.83 | 72.84 | 69.62 | 70.54 | 70.54 | -4.31% | 6,347,835 | 0.87 |
| Oct 22, 2026 | 70.05 | 73.92 | 69.57 | 73.72 | 73.72 | +6.00% | 9,930,428 | 1.38 |
| Oct 21, 2026 | 68.54 | 69.81 | 67.79 | 69.55 | 69.55 | +2.01% | 6,008,549 | 0.83 |
| Oct 20, 2026 | 67.50 | 68.75 | 67.29 | 68.18 | 68.18 | +2.08% | 5,175,153 | 0.71 |
| Oct 19, 2026 | 65.15 | 66.84 | 65.15 | 66.79 | 66.79 | +1.15% | 5,045,874 | 0.69 |
| Oct 16, 2026 | 66.89 | 67.43 | 64.66 | 66.03 | 66.03 | +0.40% | 5,323,535 | 0.73 |
| Oct 15, 2026 | 63.23 | 66.30 | 63.23 | 65.77 | 65.77 | +5.28% | 7,754,595 | 1.06 |
| Oct 14, 2026 | 61.55 | 63.07 | 61.55 | 62.47 | 62.47 | +1.86% | 6,185,756 | 0.84 |
| Oct 13, 2026 | 60.51 | 62.68 | 59.75 | 61.33 | 61.33 | +2.76% | 6,421,339 | 0.87 |
| Oct 12, 2026 | 59.75 | 60.92 | 59.40 | 59.68 | 59.68 | +0.81% | 3,669,049 | 0.49 |
| Oct 09, 2026 | 60.01 | 60.06 | 58.88 | 59.20 | 59.20 | -1.35% | 5,314,895 | 0.71 |
| Oct 08, 2026 | 57.26 | 60.23 | 54.70 | 60.01 | 60.01 | +5.15% | 9,928,173 | 1.33 |
| Oct 07, 2026 | 57.38 | 57.90 | 56.38 | 57.07 | 57.07 | -0.26% | 5,167,298 | 0.69 |
| Oct 06, 2026 | 58.46 | 58.73 | 56.93 | 57.22 | 57.22 | -1.63% | 5,403,085 | 0.71 |
| Oct 05, 2026 | 58.19 | 58.81 | 57.74 | 58.17 | 58.17 | -0.58% | 3,470,552 | 0.45 |
| Oct 02, 2026 | 61.09 | 61.09 | 58.21 | 58.51 | 58.51 | -3.89% | 7,001,895 | 0.89 |
| Oct 01, 2026 | 61.90 | 64.74 | 60.43 | 60.88 | 60.88 | +5.99% | 13,252,790 | 1.70 |
| Sep 30, 2026 | 56.88 | 58.02 | 56.26 | 57.44 | 57.44 | +1.06% | 10,941,210 | 1.43 |
| Sep 29, 2026 | 56.47 | 56.88 | 55.89 | 56.84 | 56.84 | +0.16% | 8,660,208 | 1.13 |
| Sep 28, 2026 | 56.65 | 57.40 | 55.63 | 56.75 | 56.75 | -1.01% | 4,853,676 | 0.63 |
| Sep 25, 2026 | 57.11 | 58.28 | 57.00 | 57.33 | 57.33 | +0.28% | 4,465,726 | 0.57 |
| Sep 24, 2026 | 59.26 | 59.74 | 56.92 | 57.17 | 57.17 | -3.33% | 4,628,892 | 0.58 |
| Sep 23, 2026 | 59.05 | 59.96 | 58.46 | 59.14 | 59.14 | +0.78% | 4,520,295 | 0.56 |
| Sep 22, 2026 | 61.01 | 61.01 | 58.35 | 58.68 | 58.68 | -1.18% | 6,362,114 | 0.77 |
| Sep 21, 2026 | 60.36 | 61.97 | 59.22 | 59.38 | 59.38 | -0.82% | 5,753,189 | 0.68 |
| Sep 18, 2026 | 61.88 | 61.89 | 59.76 | 59.87 | 59.87 | -3.25% | 19,132,760 | 2.25 |
| Sep 17, 2026 | 61.80 | 62.12 | 61.03 | 61.88 | 61.88 | +0.05% | 4,042,543 | 0.46 |
| Sep 16, 2026 | 62.30 | 62.96 | 61.65 | 61.85 | 61.85 | -2.26% | 5,257,186 | 0.60 |
| Sep 15, 2026 | 62.88 | 64.61 | 62.57 | 63.28 | 63.28 | -1.28% | 9,111,308 | 0.96 |
| Sep 14, 2026 | 62.40 | 64.46 | 61.90 | 64.10 | 64.10 | +6.83% | 6,614,219 | 0.69 |
| Sep 11, 2026 | 58.41 | 60.05 | 58.06 | 60.00 | 60.00 | +2.88% | 3,103,550 | 0.32 |
| Sep 10, 2026 | 58.66 | 59.02 | 57.89 | 58.32 | 58.32 | +0.21% | 3,867,216 | 0.39 |
| Sep 09, 2026 | 59.86 | 59.87 | 58.08 | 58.20 | 58.20 | -2.87% | 6,273,532 | 0.63 |
| Sep 08, 2026 | 62.38 | 62.38 | 59.12 | 59.92 | 59.92 | -3.84% | 5,939,770 | 0.60 |
| Sep 07, 2026 | 63.95 | 63.95 | 62.29 | 62.31 | 62.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.95 | 63.95 | 62.29 | 62.31 | 62.31 | -3.60% | 4,473,413 | 0.44 |
| Sep 03, 2026 | 64.51 | 65.42 | 63.68 | 64.64 | 64.64 | +1.96% | 4,456,733 | 0.44 |
| Sep 02, 2026 | 63.31 | 64.04 | 62.71 | 63.40 | 63.40 | +0.02% | 5,852,114 | 0.57 |
| Sep 01, 2026 | 64.36 | 65.08 | 63.19 | 63.39 | 63.39 | -1.84% | 4,105,402 | 0.40 |
| Aug 31, 2026 | 63.34 | 64.91 | 63.13 | 64.58 | 64.58 | +0.84% | 8,661,403 | 0.85 |
| Aug 28, 2026 | 64.08 | 65.38 | 63.91 | 64.04 | 64.04 | +0.44% | 5,302,704 | 0.52 |
| Aug 27, 2026 | 63.02 | 64.24 | 62.66 | 63.76 | 63.76 | +2.69% | 5,802,297 | 0.56 |
| Aug 26, 2026 | 61.66 | 62.40 | 61.02 | 62.09 | 62.09 | -1.54% | 7,004,182 | 0.67 |
| Aug 25, 2026 | 61.81 | 63.30 | 61.10 | 63.06 | 63.06 | +1.38% | 5,817,105 | 0.55 |
| Aug 24, 2026 | 61.80 | 62.42 | 61.44 | 62.20 | 62.20 | +0.53% | 4,123,048 | 0.39 |