Cognizant Technology Solutions (CTSH)

Last Price63.38

Change-1.20 (-1.86%)

NASDAQ· Last Trade: Sep 1st, 3:20 PM EDT

Historical Prices For Cognizant Technology Solutions (CTSH)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	63.34	64.91	63.13	64.58	8,675,405	64.58
8/28/2026	64.08	65.38	63.91	64.04	5,303,087	64.04
8/27/2026	63.02	64.23	62.66	63.76	5,801,718	63.76
8/26/2026	61.66	62.40	61.02	62.09	7,003,924	62.09
8/25/2026	61.81	63.30	61.09	63.06	5,817,648	63.06
8/24/2026	61.80	62.41	61.44	62.20	4,122,910	62.20
8/21/2026	60.82	63.11	60.12	61.87	6,859,058	61.87
8/20/2026	60.40	61.81	60.26	60.92	4,752,356	60.92
8/19/2026	57.78	61.51	57.78	60.93	6,867,493	60.93
8/18/2026	56.88	58.84	56.76	57.78	4,704,732	57.78
8/17/2026	57.90	58.32	56.55	56.61	4,969,854	56.28
8/14/2026	60.09	60.09	57.70	58.79	10,665,345	58.45
8/13/2026	58.60	59.82	57.63	59.29	7,521,051	58.94
8/12/2026	56.97	58.31	56.89	58.20	9,924,458	57.86
8/11/2026	57.44	59.23	57.44	58.60	9,528,952	58.26
8/10/2026	56.57	58.61	56.37	58.31	9,629,988	57.97
8/07/2026	56.87	58.23	56.27	57.67	12,627,524	57.33
8/06/2026	53.90	57.00	52.80	56.89	8,774,009	56.56
8/05/2026	56.86	57.26	55.33	55.78	6,622,138	55.45
8/04/2026	53.74	56.50	53.52	56.13	18,716,950	55.80
8/03/2026	56.25	57.51	55.13	55.17	7,987,380	54.85
7/31/2026	53.01	55.52	52.21	55.35	8,125,033	55.03
7/30/2026	53.85	54.78	51.85	53.90	12,608,326	53.58
7/29/2026	52.31	57.06	51.23	55.97	18,263,252	55.64
7/28/2026	48.37	51.05	48.28	50.31	13,908,853	50.02
7/27/2026	46.49	48.00	46.18	47.05	7,416,158	46.78
7/24/2026	43.41	45.48	43.41	45.45	6,667,210	45.19
7/23/2026	42.70	43.10	42.12	43.01	8,128,993	42.76
7/22/2026	44.27	44.64	42.84	43.18	5,270,542	42.93
7/21/2026	43.89	44.66	43.55	43.63	7,698,747	43.38
7/20/2026	44.15	44.98	43.19	44.64	7,550,146	44.38
7/17/2026	44.66	45.49	43.63	44.77	10,117,443	44.51
7/16/2026	43.95	44.78	42.71	44.56	8,851,633	44.30
7/15/2026	43.24	43.90	42.90	43.18	6,686,586	42.93
7/14/2026	41.71	43.90	41.58	43.03	8,502,650	42.78
7/13/2026	44.06	44.67	43.60	44.16	8,623,560	43.90
7/10/2026	44.55	44.62	42.34	42.57	6,251,802	42.32
7/09/2026	41.28	43.61	41.02	43.40	13,842,082	43.15
7/08/2026	43.21	43.78	42.38	42.43	12,993,687	42.18
7/07/2026	42.50	44.12	42.50	43.94	10,676,557	43.68
7/06/2026	41.52	42.31	40.90	41.37	9,972,828	41.13
7/02/2026	41.70	42.59	41.41	41.99	9,507,346	41.75
7/01/2026	39.70	41.71	39.29	41.07	12,060,565	40.83
6/30/2026	38.37	39.01	37.08	38.73	10,245,105	38.50
6/29/2026	40.62	41.03	38.68	38.74	10,239,343	38.51
6/26/2026	39.21	40.63	39.11	40.03	14,052,472	39.80
6/25/2026	41.20	41.61	38.97	39.15	15,259,241	38.92
6/24/2026	40.96	42.78	40.96	41.44	17,415,760	41.20
6/23/2026	42.37	42.70	40.90	40.95	24,429,119	40.71
6/22/2026	43.01	44.57	40.77	41.83	22,092,479	41.59
6/18/2026	46.24	46.44	43.41	43.70	61,312,375	43.45
6/17/2026	49.96	50.97	48.49	48.82	13,944,930	48.54
6/16/2026	50.80	51.60	50.41	51.05	9,853,247	50.75
6/15/2026	52.13	52.13	50.08	50.82	11,621,853	50.52
6/12/2026	51.48	52.31	50.43	52.17	6,732,728	51.87
6/11/2026	50.77	51.67	49.66	51.18	7,799,446	50.88
6/10/2026	52.34	53.27	51.58	51.81	6,837,715	51.51
6/09/2026	52.50	53.71	52.20	52.94	6,974,517	52.63
6/08/2026	53.59	54.37	52.90	52.99	11,519,967	52.68
6/05/2026	54.27	54.61	52.33	53.21	9,231,809	52.90
6/04/2026	55.01	55.56	53.05	53.40	7,205,109	53.09
6/03/2026	54.90	55.00	52.85	53.51	7,078,730	53.20
6/02/2026	55.90	55.90	53.41	55.14	9,205,198	54.82
6/01/2026	56.20	57.65	55.01	57.16	9,403,471	56.83