Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-08-06 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-08-05 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-08-04 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-08-01 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-07-31 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-07-30 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-07-29 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-07-28 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 0 |
| 2025-07-25 | 422.80 | 422.80 | 422.80 | 422.80 | 415.88 | 15 |
| 2025-07-24 | 421.00 | 421.00 | 421.00 | 421.00 | 414.11 | 4 |
| 2025-07-23 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-22 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-21 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-18 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-17 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-16 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-15 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-14 | 420.99 | 420.99 | 420.99 | 420.99 | 414.10 | 0 |
| 2025-07-11 | 418.75 | 420.99 | 418.75 | 420.99 | 414.10 | 111 |
| 2025-07-10 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-09 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-08 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-07 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-04 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-03 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-02 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-07-01 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-30 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-27 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-26 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-25 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-24 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-23 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-20 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-18 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-17 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-16 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-13 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-12 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-11 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-10 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-09 | 445.11 | 445.11 | 445.11 | 445.11 | 437.83 | 0 |
| 2025-06-06 | 447.63 | 450.12 | 445.11 | 445.11 | 437.83 | 31 |
| 2025-06-05 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-06-04 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-06-03 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-06-02 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-05-30 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-05-29 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-05-28 | 454.59 | 454.59 | 454.59 | 454.59 | 447.15 | 0 |
| 2025-05-27 | 454.64 | 455.65 | 454.37 | 454.59 | 447.15 | 45 |
| 2025-05-26 | 457.24 | 457.24 | 457.24 | 457.24 | 449.76 | 0 |
| 2025-05-23 | 457.24 | 457.24 | 457.24 | 457.24 | 449.76 | 0 |
| 2025-05-22 | 457.24 | 457.24 | 457.24 | 457.24 | 449.76 | 0 |
| 2025-05-21 | 457.24 | 457.24 | 457.24 | 457.24 | 449.76 | 0 |
| 2025-05-20 | 459.56 | 460.22 | 457.24 | 457.24 | 449.76 | 36 |
| 2025-05-19 | 462.14 | 462.14 | 462.14 | 462.14 | 454.58 | 0 |
| 2025-05-16 | 462.14 | 462.14 | 462.14 | 462.14 | 454.58 | 0 |
| 2025-05-15 | 462.14 | 462.14 | 462.14 | 462.14 | 454.58 | 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.