Cognizant Technology Solutions Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.