Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 276.30 | 276.30 | 276.30 | 276.30 | 274.01 | 0 |
| 2026-04-28 | 276.30 | 276.30 | 276.30 | 276.30 | 274.01 | 14 |
| 2026-04-27 | 275.06 | 276.38 | 275.06 | 276.38 | 274.08 | 2 |
| 2026-04-24 | 275.06 | 275.06 | 275.06 | 275.06 | 272.78 | 1 |
| 2026-04-23 | 291.90 | 291.90 | 291.90 | 291.90 | 289.48 | 0 |
| 2026-04-22 | 291.90 | 291.90 | 291.90 | 291.90 | 289.48 | 1 |
| 2026-04-20 | 304.00 | 304.00 | 304.00 | 304.00 | 301.48 | 0 |
| 2026-04-17 | 304.00 | 304.00 | 304.00 | 304.00 | 301.48 | 15 |
| 2026-04-16 | 302.44 | 303.00 | 302.44 | 303.00 | 300.48 | 7 |
| 2026-04-15 | 304.50 | 304.50 | 302.40 | 302.40 | 299.89 | 6 |
| 2026-04-14 | 287.42 | 287.42 | 287.42 | 287.42 | 285.03 | 0 |
| 2026-04-13 | 287.42 | 287.42 | 287.42 | 287.42 | 285.03 | 0 |
| 2026-04-10 | 296.00 | 296.00 | 287.42 | 287.42 | 285.03 | 19 |
| 2026-04-09 | 305.97 | 305.97 | 296.01 | 299.15 | 296.67 | 16 |
| 2026-04-08 | 365.99 | 365.99 | 313.00 | 313.00 | 310.40 | 26 |
| 2026-04-07 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-04-06 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-04-02 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-04-01 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-31 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-30 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-27 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-26 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-25 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-24 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-23 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-20 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-19 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-18 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-17 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-16 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-13 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-12 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-11 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-10 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-09 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-06 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-05 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-04 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-03 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-03-02 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-27 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-26 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-25 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-24 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-23 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-20 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-19 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-18 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-13 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-12 | 452.79 | 452.79 | 452.79 | 452.79 | 449.03 | 0 |
| 2026-02-11 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-10 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-09 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-06 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-05 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-04 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-03 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-02-02 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-01-30 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
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.