Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-01-28 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-01-27 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 0 |
| 2026-01-26 | 452.79 | 452.79 | 452.79 | 452.79 | 447.89 | 12 |
| 2026-01-23 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-22 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-21 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-20 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-19 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-16 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-15 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-14 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-13 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-12 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-09 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-08 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-07 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-06 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-05 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2026-01-02 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-30 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-29 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-26 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-23 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-22 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 0 |
| 2025-12-19 | 472.00 | 472.00 | 472.00 | 472.00 | 466.89 | 5 |
| 2025-12-18 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-17 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-16 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-15 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-12 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 0 |
| 2025-12-10 | 450.00 | 450.00 | 450.00 | 450.00 | 445.13 | 25 |
| 2025-12-09 | 436.77 | 436.77 | 436.77 | 436.77 | 432.04 | 0 |
| 2025-12-08 | 439.56 | 439.56 | 436.77 | 436.77 | 432.04 | 37 |
| 2025-12-05 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-12-04 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-12-03 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-12-02 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-12-01 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-28 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-27 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-26 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-25 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-24 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-21 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-19 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-18 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-17 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-14 | 383.76 | 383.76 | 383.76 | 383.76 | 379.61 | 0 |
| 2025-11-13 | 383.76 | 383.76 | 383.76 | 383.76 | 378.50 | 0 |
| 2025-11-12 | 383.76 | 383.76 | 383.76 | 383.76 | 378.50 | 0 |
| 2025-11-11 | 383.76 | 383.76 | 383.76 | 383.76 | 378.50 | 13 |
| 2025-11-10 | 390.39 | 390.39 | 390.39 | 390.39 | 385.04 | 1 |
| 2025-11-07 | 390.39 | 390.39 | 390.39 | 390.39 | 385.04 | 0 |
| 2025-11-06 | 390.39 | 390.39 | 390.39 | 390.39 | 385.04 | 3 |
| 2025-11-05 | 365.40 | 365.40 | 365.40 | 365.40 | 360.39 | 0 |
| 2025-11-04 | 365.40 | 365.40 | 365.40 | 365.40 | 360.39 | 0 |
| 2025-11-03 | 365.40 | 365.40 | 365.40 | 365.40 | 360.39 | 0 |
| 2025-10-31 | 365.40 | 365.40 | 365.40 | 365.40 | 360.39 | 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.