Cognizant Technology Solutions Corp Class A (CTSH) Historical Stock Data
85.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTSH is up 0.51% a day on average. There have been 18 days where Cognizant Technology Solutions Corp Class A closed green and 12 days where CTSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 83.59 | 85.41 | ↑$1.82 (2.18%) | 83.54 | 86.94 | 17.46M |
| 2025-12-18 | 83.64 | 83.76 | ↑$0.12 (0.14%) | 82.56 | 84.53 | 5.77M |
| 2025-12-17 | 83.65 | 83.63 | ↓$0.02 (-0.02%) | 83.31 | 84.87 | 8.45M |
| 2025-12-16 | 84.14 | 83.63 | ↓$0.51 (-0.61%) | 82.93 | 84.48 | 6.02M |
| 2025-12-15 | 84.47 | 84.05 | ↓$0.42 (-0.50%) | 81.84 | 84.71 | 6.50M |
| 2025-12-12 | 83.96 | 83.94 | ↓$0.02 (-0.02%) | 83.09 | 84.03 | 4.41M |
| 2025-12-11 | 83.04 | 83.82 | ↑$0.78 (0.94%) | 82.42 | 84.24 | 4.05M |
| 2025-12-10 | 79.43 | 83.22 | ↑$3.79 (4.77%) | 79.43 | 83.56 | 5.35M |
| 2025-12-09 | 80.71 | 80.95 | ↑$0.24 (0.30%) | 80.47 | 81.84 | 3.44M |
| 2025-12-08 | 80.78 | 80.71 | ↓$0.07 (-0.09%) | 80.40 | 81.19 | 3.51M |
| 2025-12-05 | 79.97 | 80.72 | ↑$0.75 (0.94%) | 79.48 | 81.15 | 3.19M |
| 2025-12-04 | 79.61 | 80.20 | ↑$0.59 (0.74%) | 79.14 | 80.67 | 4.48M |
| 2025-12-03 | 77.73 | 79.24 | ↑$1.51 (1.94%) | 77.50 | 79.53 | 3.78M |
| 2025-12-02 | 77.60 | 77.69 | ↑$0.09 (0.12%) | 76.59 | 78.24 | 4.29M |
| 2025-12-01 | 77.45 | 77.43 | ↓$0.02 (-0.03%) | 77.29 | 78.45 | 3.27M |
| 2025-11-28 | 77.10 | 77.71 | ↑$0.61 (0.79%) | 76.96 | 78.00 | 1.69M |
| 2025-11-26 | 76.67 | 77.05 | ↑$0.38 (0.50%) | 76.48 | 77.31 | 4.47M |
| 2025-11-25 | 75.23 | 76.45 | ↑$1.22 (1.62%) | 75.21 | 76.67 | 5.44M |
| 2025-11-24 | 75.95 | 74.92 | ↓$1.03 (-1.36%) | 74.75 | 76.05 | 6.35M |
| 2025-11-21 | 72.76 | 75.98 | ↑$3.22 (4.43%) | 72.66 | 76.67 | 7.97M |
| 2025-11-20 | 73.04 | 72.35 | ↓$0.69 (-0.94%) | 71.69 | 73.34 | 4.75M |
| 2025-11-19 | 71.97 | 72.29 | ↑$0.32 (0.44%) | 71.72 | 72.83 | 3.80M |
| 2025-11-18 | 70.94 | 71.75 | ↑$0.81 (1.14%) | 70.45 | 71.98 | 4.24M |
| 2025-11-17 | 72.49 | 71.17 | ↓$1.32 (-1.82%) | 71.10 | 73.06 | 3.83M |
| 2025-11-14 | 73.35 | 72.62 | ↓$0.73 (-1.00%) | 72.53 | 73.67 | 3.06M |
| 2025-11-13 | 73.68 | 73.56 | ↓$0.12 (-0.16%) | 73.47 | 74.76 | 4.34M |
| 2025-11-12 | 73.58 | 74.20 | ↑$0.62 (0.84%) | 73.27 | 74.45 | 4.14M |
| 2025-11-11 | 72.86 | 73.13 | ↑$0.27 (0.37%) | 72.33 | 73.58 | 4.13M |
| 2025-11-10 | 73.59 | 72.88 | ↓$0.71 (-0.96%) | 72.00 | 74.11 | 4.04M |
| 2025-11-07 | 72.75 | 73.20 | ↑$0.45 (0.62%) | 72.62 | 73.64 | 5.35M |
Create an account or log in to view more rows.
$CTSH Buying more
$CTSH lets see if it can hold the line
$CTSH Markets about as efficient as a retirement home
$CTSH overvalued
$CTSH jeez
$CTSH buy the dip.
$CTSH Holding Strong since January ??????????
$CTSH buying!
$CTSH Growth/Value
$CTSH Love this stock.
Light taps