Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 230.00 | 230.00 | 230.00 | 230.00 | 229.12 | 2 |
| 2026-07-23 | 215.16 | 215.16 | 215.16 | 215.16 | 214.34 | 1 |
| 2026-07-22 | 229.77 | 229.77 | 229.77 | 229.77 | 228.89 | 0 |
| 2026-07-21 | 229.77 | 229.77 | 229.77 | 229.77 | 228.89 | 0 |
| 2026-07-20 | 229.77 | 229.77 | 229.77 | 229.77 | 228.89 | 0 |
| 2026-07-17 | 226.55 | 229.77 | 226.55 | 229.77 | 228.89 | 81 |
| 2026-07-16 | 207.43 | 207.43 | 207.43 | 207.43 | 206.64 | 0 |
| 2026-07-15 | 207.43 | 207.43 | 207.43 | 207.43 | 206.64 | 0 |
| 2026-07-14 | 207.00 | 207.43 | 207.00 | 207.43 | 206.64 | 952 |
| 2026-07-13 | 224.71 | 224.71 | 224.71 | 224.71 | 223.85 | 0 |
| 2026-07-10 | 224.71 | 224.71 | 224.71 | 224.71 | 223.85 | 0 |
| 2026-07-09 | 224.71 | 224.71 | 224.71 | 224.71 | 223.85 | 0 |
| 2026-07-08 | 224.71 | 224.71 | 224.71 | 224.71 | 223.85 | 200 |
| 2026-07-07 | 225.90 | 225.90 | 225.90 | 225.90 | 225.04 | 250 |
| 2026-07-06 | 192.50 | 192.50 | 192.50 | 192.50 | 191.77 | 0 |
| 2026-07-03 | 192.50 | 192.50 | 192.50 | 192.50 | 191.77 | 0 |
| 2026-07-02 | 192.50 | 192.50 | 192.50 | 192.50 | 191.77 | 0 |
| 2026-07-01 | 192.50 | 192.50 | 192.50 | 192.50 | 191.77 | 0 |
| 2026-06-30 | 200.00 | 200.00 | 192.50 | 192.50 | 191.77 | 20 |
| 2026-06-29 | 202.75 | 202.75 | 202.75 | 202.75 | 201.98 | 0 |
| 2026-06-26 | 202.75 | 202.75 | 202.75 | 202.75 | 201.98 | 0 |
| 2026-06-25 | 202.75 | 202.75 | 202.75 | 202.75 | 201.98 | 10 |
| 2026-06-24 | 214.28 | 214.28 | 214.28 | 214.28 | 213.46 | 0 |
| 2026-06-23 | 216.70 | 218.02 | 214.28 | 214.28 | 213.46 | 71 |
| 2026-06-22 | 216.10 | 216.10 | 216.10 | 216.10 | 215.28 | 10 |
| 2026-06-19 | 228.38 | 229.02 | 228.38 | 229.02 | 228.15 | 25 |
| 2026-06-18 | 239.94 | 239.94 | 227.50 | 227.50 | 226.63 | 23 |
| 2026-06-17 | 254.93 | 254.93 | 254.90 | 254.90 | 253.93 | 7 |
| 2026-06-16 | 254.93 | 254.93 | 254.93 | 254.93 | 253.96 | 0 |
| 2026-06-15 | 254.93 | 254.93 | 254.93 | 254.93 | 253.96 | 2 |
| 2026-06-12 | 262.93 | 262.93 | 262.93 | 262.93 | 261.93 | 5 |
| 2026-06-11 | 259.94 | 259.94 | 259.94 | 259.94 | 258.95 | 201 |
| 2026-06-10 | 269.93 | 271.62 | 267.57 | 268.65 | 267.63 | 24 |
| 2026-06-09 | 271.88 | 271.88 | 271.88 | 271.88 | 270.84 | 0 |
| 2026-06-08 | 271.88 | 271.88 | 271.88 | 271.88 | 270.84 | 0 |
| 2026-06-05 | 271.88 | 271.88 | 271.88 | 271.88 | 270.84 | 0 |
| 2026-06-03 | 271.88 | 271.88 | 271.88 | 271.88 | 270.84 | 1 |
| 2026-06-02 | 270.50 | 270.50 | 270.50 | 270.50 | 269.47 | 1 |
| 2026-06-01 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 0 |
| 2026-05-29 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 0 |
| 2026-05-28 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 0 |
| 2026-05-27 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 0 |
| 2026-05-26 | 257.50 | 257.50 | 257.50 | 257.50 | 256.52 | 40 |
| 2026-05-25 | 252.00 | 252.00 | 252.00 | 252.00 | 251.04 | 0 |
| 2026-05-22 | 252.00 | 252.00 | 252.00 | 252.00 | 251.04 | 0 |
| 2026-05-21 | 252.00 | 252.00 | 252.00 | 252.00 | 251.04 | 0 |
| 2026-05-20 | 252.00 | 252.00 | 252.00 | 252.00 | 251.04 | 1 |
| 2026-05-19 | 264.80 | 264.80 | 257.14 | 258.44 | 257.45 | 198 |
| 2026-05-18 | 251.60 | 254.40 | 251.34 | 252.77 | 251.81 | 360 |
| 2026-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 249.05 | 0 |
| 2026-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 249.05 | 0 |
| 2026-05-13 | 250.00 | 250.00 | 250.00 | 250.00 | 247.92 | 0 |
| 2026-05-12 | 250.00 | 250.00 | 250.00 | 250.00 | 247.92 | 0 |
| 2026-05-11 | 250.00 | 250.00 | 250.00 | 250.00 | 247.92 | 0 |
| 2026-05-08 | 250.00 | 250.00 | 250.00 | 250.00 | 247.92 | 1 |
| 2026-05-07 | 259.74 | 259.74 | 259.74 | 259.74 | 257.58 | 0 |
| 2026-05-06 | 259.74 | 259.74 | 259.74 | 259.74 | 257.58 | 0 |
| 2026-05-05 | 259.74 | 259.74 | 259.74 | 259.74 | 257.58 | 0 |
| 2026-05-04 | 259.74 | 259.74 | 259.74 | 259.74 | 257.58 | 5 |
| 2026-04-30 | 265.95 | 265.95 | 265.95 | 265.95 | 263.74 | 63 |
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.