Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 349.91 | 349.91 | 349.52 | 349.52 | 349.52 | 151 |
| 2026-10-15 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0 |
| 2026-10-14 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0 |
| 2026-10-13 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0 |
| 2026-10-12 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0 |
| 2026-10-09 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 2 |
| 2026-10-08 | 284.78 | 284.78 | 284.78 | 284.78 | 284.78 | 0 |
| 2026-10-07 | 284.78 | 284.78 | 284.78 | 284.78 | 284.78 | 7 |
| 2026-10-06 | 285.36 | 285.36 | 284.78 | 284.78 | 284.78 | 9 |
| 2026-10-05 | 306.56 | 306.56 | 306.56 | 306.56 | 306.56 | 14 |
| 2026-10-02 | 309.44 | 310.40 | 305.92 | 306.56 | 306.56 | 75 |
| 2026-10-01 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2026-09-30 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2026-09-29 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2026-09-28 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2026-09-25 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0 |
| 2026-09-24 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 1 |
| 2026-09-23 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | 0 |
| 2026-09-22 | 299.93 | 302.40 | 299.93 | 301.10 | 301.10 | 6 |
| 2026-09-21 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 0 |
| 2026-09-18 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 0 |
| 2026-09-17 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 0 |
| 2026-09-16 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 0 |
| 2026-09-15 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 1 |
| 2026-09-14 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-11 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-10 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-09 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-08 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-07 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 0 |
| 2026-09-04 | 320.43 | 320.43 | 320.43 | 320.43 | 320.43 | 2 |
| 2026-09-03 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-09-02 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-09-01 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-31 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-28 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-27 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-26 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-25 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | 0 |
| 2026-08-24 | 305.14 | 318.12 | 305.14 | 318.12 | 318.12 | 8 |
| 2026-08-21 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 0 |
| 2026-08-20 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 0 |
| 2026-08-19 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 0 |
| 2026-08-18 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 0 |
| 2026-08-17 | 306.28 | 306.28 | 306.28 | 306.28 | 306.28 | 0 |
| 2026-08-14 | 306.28 | 306.28 | 306.28 | 306.28 | 305.10 | 6 |
| 2026-08-13 | 299.93 | 299.93 | 299.93 | 299.93 | 298.77 | 0 |
| 2026-08-12 | 299.93 | 299.93 | 299.93 | 299.93 | 298.77 | 1 |
| 2026-08-11 | 279.85 | 279.85 | 279.85 | 279.85 | 278.78 | 0 |
| 2026-08-10 | 279.85 | 279.85 | 279.85 | 279.85 | 278.78 | 0 |
| 2026-08-07 | 279.85 | 279.85 | 279.85 | 279.85 | 278.78 | 0 |
| 2026-08-06 | 279.85 | 279.85 | 279.85 | 279.85 | 278.78 | 1 |
| 2026-08-05 | 281.12 | 281.12 | 281.12 | 281.12 | 280.05 | 0 |
| 2026-08-04 | 281.12 | 281.12 | 281.12 | 281.12 | 280.05 | 0 |
| 2026-08-03 | 282.80 | 283.25 | 281.12 | 281.12 | 280.05 | 31 |
| 2026-07-31 | 265.64 | 265.64 | 265.64 | 265.64 | 264.63 | 0 |
| 2026-07-30 | 265.64 | 265.64 | 265.64 | 265.64 | 264.63 | 2 |
| 2026-07-29 | 283.10 | 287.10 | 283.10 | 287.10 | 286.01 | 81 |
| 2026-07-28 | 230.00 | 230.00 | 230.00 | 230.00 | 229.12 | 0 |
| 2026-07-27 | 230.00 | 230.00 | 230.00 | 230.00 | 229.12 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.1433 USD |
| 2026-05-14 | 1.1275 USD |
| 2026-02-12 | 1.1493 USD |
| 2025-11-14 | 1.1183 USD |
| 2025-08-14 | 1.1412 USD |
| 2025-05-15 | 1.1858 USD |
| 2025-02-14 | 1.2208 USD |
| 2024-11-14 | 1.2283 USD |
| 2024-08-16 | 1.1436 USD |
| 2024-05-16 | 1.0636 USD |
| 2024-02-16 | 1.0111 USD |
| 2023-11-17 | 0.9648 USD |
| 2023-08-17 | 0.9543 USD |
| 2023-05-17 | 0.9995 USD |
| 2023-02-15 | 1.0213 USD |
| 2022-11-17 | 1.4293 USD |
| 2022-11-16 | 0.9668 USD |
| 2022-08-18 | 1.3982 USD |
| 2022-08-17 | 0.9458 USD |
| 2022-05-19 | 1.2895 USD |
| 2022-05-18 | 0.8723 USD |
| 2022-02-17 | 1.3628 USD |
| 2022-02-16 | 0.9218 USD |
| 2021-11-18 | 1.3479 USD |
| 2021-11-17 | 0.9117 USD |
| 2021-08-19 | 1.2377 USD |
| 2021-08-18 | 0.8372 USD |
| 2021-05-19 | 1.2391 USD |
| 2021-05-18 | 0.8382 USD |
| 2021-02-17 | 1.3396 USD |
| 2021-02-12 | 0.9062 USD |
| 2020-11-18 | 1.1612 USD |
| 2020-11-17 | 0.7854 USD |
| 2020-08-20 | 1.2036 USD |
| 2020-08-19 | 0.8057 USD |
| 2020-05-19 | 1.1952 USD |
| 2020-05-18 | 0.7918 USD |
| 2020-02-17 | 0.9896 USD |
| 2020-02-14 | 0.6556 USD |
| 2019-11-18 | 0.8437 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.