Cognizant Technology Solutions (CTSH)

Historical Prices For Cognizant Technology Solutions (CTSH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	68.32	68.38	67.11	68.03	4,770,829	68.03
10/22/2025	68.74	69.43	68.33	68.36	3,555,923	68.36
10/21/2025	66.83	68.99	66.81	68.77	3,402,200	68.77
10/20/2025	66.30	67.11	66.12	66.70	2,350,248	66.70
10/17/2025	65.58	66.27	65.33	66.08	3,416,268	66.08
10/16/2025	66.95	66.95	65.15	65.47	4,004,411	65.47
10/15/2025	67.83	67.83	66.50	66.75	2,678,558	66.75
10/14/2025	65.80	67.69	65.60	67.27	4,092,320	67.27
10/13/2025	66.30	66.75	65.61	66.34	4,062,938	66.34
10/10/2025	68.77	69.00	65.75	65.80	3,851,544	65.80
10/09/2025	68.75	68.81	68.03	68.61	3,366,664	68.61
10/08/2025	68.32	68.58	67.59	68.40	3,072,666	68.40
10/07/2025	67.85	68.41	67.61	67.94	4,351,821	67.94
10/06/2025	67.76	68.22	67.14	67.80	3,755,950	67.80
10/03/2025	67.00	67.81	66.79	67.66	2,535,141	67.66
10/02/2025	66.48	67.11	66.24	67.00	2,971,282	67.00
10/01/2025	66.80	67.59	65.75	66.53	4,860,640	66.53
9/30/2025	66.91	67.61	66.61	67.07	4,064,512	67.07
9/29/2025	67.25	67.39	66.56	67.08	3,913,797	67.08
9/26/2025	66.72	67.55	66.19	66.98	3,183,537	66.98
9/25/2025	68.13	68.28	66.23	66.67	4,202,481	66.67
9/24/2025	67.67	68.87	67.59	68.36	4,706,332	68.36
9/23/2025	68.00	68.43	67.54	67.67	3,985,952	67.67
9/22/2025	67.01	68.73	66.74	68.16	6,725,865	68.16
9/19/2025	70.58	70.58	65.17	66.94	14,575,028	66.94
9/18/2025	70.21	70.41	69.82	70.26	3,750,454	70.26
9/17/2025	69.48	70.98	69.31	70.03	4,076,171	70.03
9/16/2025	68.83	69.39	68.46	69.17	3,731,566	69.17
9/15/2025	69.17	69.34	67.91	68.59	4,068,644	68.59
9/12/2025	70.36	70.53	69.10	69.17	4,099,278	69.17
9/11/2025	69.44	70.62	69.02	70.55	4,319,719	70.55
9/10/2025	70.58	70.78	68.89	69.16	4,308,614	69.16
9/09/2025	71.29	71.66	70.27	70.78	3,572,441	70.78
9/08/2025	71.71	71.77	69.72	71.19	5,198,902	71.19
9/05/2025	71.59	72.91	70.66	71.82	3,981,948	71.82
9/04/2025	71.82	71.84	70.37	71.45	3,575,175	71.45
9/03/2025	71.43	71.85	70.90	71.82	3,186,552	71.82
9/02/2025	71.42	72.38	71.30	71.78	3,268,372	71.78
8/29/2025	71.56	72.36	71.50	72.25	2,592,388	72.25
8/28/2025	72.48	72.48	71.58	71.72	3,330,422	71.72
8/27/2025	71.73	72.41	71.46	72.31	3,254,315	72.31
8/26/2025	72.00	72.66	71.57	71.68	4,219,826	71.68
8/25/2025	72.41	72.48	71.37	72.16	3,957,303	72.16
8/22/2025	71.57	73.09	71.38	72.37	3,582,633	72.37
8/21/2025	70.18	71.15	69.84	71.08	2,197,397	71.08
8/20/2025	70.92	71.70	70.45	70.49	3,492,852	70.49
8/19/2025	70.38	71.27	70.09	70.86	3,039,012	70.86
8/18/2025	69.56	70.49	69.45	70.10	2,339,459	70.10
8/15/2025	69.59	70.17	69.35	70.00	3,538,846	69.69
8/14/2025	70.07	70.22	69.23	69.37	2,886,056	69.06
8/13/2025	69.07	70.48	68.84	70.42	6,890,024	70.11
8/12/2025	69.20	69.68	67.95	68.77	6,105,902	68.47
8/11/2025	69.60	70.48	68.87	69.15	4,548,027	68.84
8/08/2025	69.18	69.90	68.89	69.58	2,770,894	69.27
8/07/2025	71.31	71.87	68.75	69.12	5,065,609	68.81
8/06/2025	70.29	71.10	69.83	70.89	4,800,989	70.58
8/05/2025	71.26	71.38	69.76	69.90	5,368,988	69.59
8/04/2025	71.12	71.77	70.88	71.26	5,344,721	70.94
8/01/2025	71.46	72.27	70.01	70.59	5,356,613	70.28
7/31/2025	73.36	75.00	71.49	71.76	10,133,820	71.44
7/30/2025	75.00	75.74	73.11	73.53	5,283,590	73.20
7/29/2025	75.79	75.97	74.84	74.91	5,895,815	74.58
7/28/2025	76.67	76.80	75.27	75.42	3,184,297	75.09
7/25/2025	76.92	76.92	76.06	76.67	2,549,982	76.33
7/24/2025	76.92	76.92	75.66	76.73	4,499,341	76.39