Cognizant Technology Solutions (CTSH)

Historical Prices For Cognizant Technology Solutions (CTSH)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	77.60	78.24	76.58	77.69	4,292,618	77.69
12/01/2025	77.45	78.45	77.29	77.46	3,271,302	77.46
11/28/2025	77.10	78.00	76.95	77.71	1,688,964	77.71
11/26/2025	76.67	77.31	76.47	77.05	4,471,170	77.05
11/25/2025	75.23	76.67	75.21	76.45	5,439,987	76.45
11/24/2025	75.95	76.05	74.75	74.92	6,144,655	74.92
11/21/2025	72.76	76.67	72.66	75.98	7,972,972	75.98
11/20/2025	73.04	73.33	71.69	72.35	4,753,859	72.35
11/19/2025	71.97	72.83	71.72	72.29	3,802,626	72.29
11/18/2025	70.94	71.98	70.45	71.75	4,240,671	71.75
11/17/2025	72.49	73.06	71.10	71.17	3,831,602	70.86
11/14/2025	73.35	73.67	72.53	72.62	3,058,135	72.30
11/13/2025	73.68	74.76	73.47	73.56	4,341,313	73.24
11/12/2025	73.58	74.45	73.34	74.20	4,139,358	73.88
11/11/2025	72.86	73.58	72.33	73.13	4,126,189	72.81
11/10/2025	73.59	74.11	72.00	72.88	4,043,313	72.56
11/07/2025	72.75	73.64	72.62	73.20	5,345,006	72.88
11/06/2025	74.77	75.00	71.80	72.83	4,862,955	72.51
11/05/2025	72.74	74.91	72.74	74.66	6,359,570	74.33
11/04/2025	72.71	73.89	72.49	72.81	6,668,898	72.49
11/03/2025	72.88	73.50	71.26	72.73	5,537,146	72.41
10/31/2025	71.95	73.41	71.17	72.88	5,507,204	72.56
10/30/2025	71.69	73.14	70.81	72.19	7,782,867	71.88
10/29/2025	75.18	75.67	71.12	71.69	10,753,528	71.38
10/28/2025	67.83	68.39	67.42	67.82	6,159,956	67.52
10/27/2025	67.86	68.19	67.42	68.05	4,201,775	67.75
10/24/2025	68.52	68.84	67.81	67.86	4,241,964	67.56
10/23/2025	68.32	68.38	67.11	68.03	4,770,829	67.73
10/22/2025	68.74	69.43	68.33	68.36	3,555,923	68.06
10/21/2025	66.83	68.99	66.81	68.77	3,402,200	68.47
10/20/2025	66.30	67.11	66.12	66.70	2,350,248	66.41
10/17/2025	65.58	66.27	65.33	66.08	3,416,268	65.79
10/16/2025	66.95	66.95	65.15	65.47	4,004,411	65.18
10/15/2025	67.83	67.83	66.50	66.75	2,678,558	66.46
10/14/2025	65.80	67.69	65.60	67.27	4,092,320	66.98
10/13/2025	66.30	66.75	65.61	66.34	4,062,938	66.05
10/10/2025	68.77	69.00	65.75	65.80	3,851,544	65.51
10/09/2025	68.75	68.81	68.03	68.61	3,366,664	68.31
10/08/2025	68.32	68.58	67.59	68.40	3,072,666	68.10
10/07/2025	67.85	68.41	67.61	67.94	4,351,821	67.64
10/06/2025	67.76	68.22	67.14	67.80	3,755,950	67.50
10/03/2025	67.00	67.81	66.79	67.66	2,535,141	67.37
10/02/2025	66.48	67.11	66.24	67.00	2,971,282	66.71
10/01/2025	66.80	67.59	65.75	66.53	4,860,640	66.24
9/30/2025	66.91	67.61	66.61	67.07	4,064,512	66.78
9/29/2025	67.25	67.39	66.56	67.08	3,913,797	66.79
9/26/2025	66.72	67.55	66.19	66.98	3,183,537	66.69
9/25/2025	68.13	68.28	66.23	66.67	4,202,481	66.38
9/24/2025	67.67	68.87	67.59	68.36	4,706,332	68.06
9/23/2025	68.00	68.43	67.54	67.67	3,985,952	67.38
9/22/2025	67.01	68.73	66.74	68.16	6,725,865	67.86
9/19/2025	70.58	70.58	65.17	66.94	14,575,028	66.65
9/18/2025	70.21	70.41	69.82	70.26	3,750,454	69.95
9/17/2025	69.48	70.98	69.31	70.03	4,076,171	69.72
9/16/2025	68.83	69.39	68.46	69.17	3,731,566	68.87
9/15/2025	69.17	69.34	67.91	68.59	4,068,644	68.29
9/12/2025	70.36	70.53	69.10	69.17	4,099,278	68.87
9/11/2025	69.44	70.62	69.02	70.55	4,319,719	70.24
9/10/2025	70.58	70.78	68.89	69.16	4,308,614	68.86
9/09/2025	71.29	71.66	70.27	70.78	3,572,441	70.47
9/08/2025	71.71	71.77	69.72	71.19	5,198,902	70.88
9/05/2025	71.59	72.91	70.66	71.82	3,981,948	71.51
9/04/2025	71.82	71.84	70.37	71.45	3,575,175	71.14