Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 462.14 | 462.14 | 462.14 | 462.14 | 453.41 | 0 |
| 2025-05-13 | 462.14 | 462.14 | 462.14 | 462.14 | 453.41 | 0 |
| 2025-05-12 | 461.07 | 464.46 | 459.37 | 462.14 | 453.41 | 32 |
| 2025-05-09 | 446.00 | 446.00 | 446.00 | 446.00 | 437.58 | 0 |
| 2025-05-08 | 446.00 | 446.00 | 446.00 | 446.00 | 437.58 | 0 |
| 2025-05-07 | 446.00 | 446.00 | 446.00 | 446.00 | 437.58 | 0 |
| 2025-05-06 | 446.00 | 446.00 | 446.00 | 446.00 | 437.58 | 1 |
| 2025-05-05 | 445.91 | 446.02 | 445.91 | 446.02 | 437.59 | 18 |
| 2025-05-02 | 407.46 | 407.46 | 407.46 | 407.46 | 399.76 | 0 |
| 2025-04-30 | 407.46 | 407.46 | 407.46 | 407.46 | 399.76 | 0 |
| 2025-04-29 | 407.46 | 407.46 | 407.46 | 407.46 | 399.76 | 0 |
| 2025-04-28 | 407.14 | 407.50 | 406.51 | 407.46 | 399.76 | 69 |
| 2025-04-25 | 404.55 | 404.55 | 404.55 | 404.55 | 396.91 | 0 |
| 2025-04-24 | 404.55 | 404.55 | 404.55 | 404.55 | 396.91 | 0 |
| 2025-04-23 | 405.90 | 407.70 | 404.55 | 404.55 | 396.91 | 33 |
| 2025-04-22 | 414.80 | 414.80 | 414.80 | 414.80 | 406.96 | 0 |
| 2025-04-17 | 414.80 | 414.80 | 414.80 | 414.80 | 406.96 | 0 |
| 2025-04-16 | 414.80 | 414.80 | 414.80 | 414.80 | 406.96 | 0 |
| 2025-04-15 | 414.80 | 414.80 | 414.80 | 414.80 | 406.96 | 0 |
| 2025-04-14 | 411.50 | 418.05 | 410.92 | 414.80 | 406.96 | 44 |
| 2025-04-11 | 408.54 | 408.54 | 408.54 | 408.54 | 400.82 | 0 |
| 2025-04-10 | 406.93 | 411.30 | 406.93 | 408.54 | 400.82 | 32 |
| 2025-04-09 | 394.61 | 394.61 | 394.61 | 394.61 | 387.16 | 0 |
| 2025-04-08 | 394.61 | 394.61 | 394.61 | 394.61 | 387.16 | 0 |
| 2025-04-07 | 392.87 | 398.39 | 388.75 | 394.61 | 387.16 | 233 |
| 2025-04-04 | 406.30 | 408.86 | 355.47 | 402.27 | 394.67 | 263 |
| 2025-04-03 | 412.00 | 416.93 | 408.73 | 412.44 | 404.65 | 71 |
| 2025-04-02 | 436.84 | 436.84 | 436.84 | 436.84 | 428.59 | 3 |
| 2025-04-01 | 432.82 | 432.82 | 429.62 | 432.00 | 423.84 | 489 |
| 2025-03-31 | 435.26 | 435.26 | 432.02 | 434.72 | 426.51 | 9 |
| 2025-03-28 | 435.03 | 437.28 | 434.54 | 437.28 | 429.02 | 23 |
| 2025-03-27 | 446.26 | 446.26 | 446.26 | 446.26 | 437.83 | 0 |
| 2025-03-26 | 445.52 | 447.27 | 445.11 | 446.26 | 437.83 | 20 |
| 2025-03-25 | 456.58 | 456.58 | 447.19 | 447.19 | 438.74 | 3 |
| 2025-03-24 | 441.99 | 448.04 | 441.99 | 448.04 | 439.58 | 2 |
| 2025-03-21 | 437.00 | 437.00 | 437.00 | 437.00 | 428.75 | 3 |
| 2025-03-20 | 448.65 | 448.65 | 448.65 | 448.65 | 440.17 | 0 |
| 2025-03-19 | 448.00 | 451.57 | 448.00 | 448.65 | 440.17 | 71 |
| 2025-03-18 | 447.00 | 451.64 | 447.00 | 451.64 | 443.11 | 3 |
| 2025-03-17 | 454.57 | 458.68 | 454.57 | 456.39 | 447.77 | 6 |
| 2025-03-14 | 452.33 | 452.90 | 450.09 | 451.80 | 443.27 | 44 |
| 2025-03-13 | 461.00 | 461.00 | 461.00 | 461.00 | 452.29 | 3 |
| 2025-03-12 | 470.00 | 470.00 | 470.00 | 470.00 | 461.12 | 17 |
| 2025-03-11 | 479.00 | 479.00 | 479.00 | 479.00 | 469.95 | 2 |
| 2025-03-10 | 485.28 | 501.00 | 485.28 | 493.74 | 484.41 | 36 |
| 2025-03-07 | 481.37 | 481.37 | 481.37 | 481.37 | 472.28 | 1 |
| 2025-03-06 | 490.76 | 490.76 | 490.76 | 490.76 | 481.49 | 0 |
| 2025-03-05 | 490.76 | 490.76 | 490.76 | 490.76 | 481.49 | 0 |
| 2025-02-28 | 488.24 | 491.83 | 485.45 | 490.76 | 481.49 | 139 |
| 2025-02-27 | 492.29 | 495.63 | 491.24 | 492.31 | 483.01 | 128 |
| 2025-02-26 | 490.98 | 493.81 | 488.08 | 492.45 | 483.15 | 22 |
| 2025-02-25 | 486.00 | 490.49 | 486.00 | 488.75 | 479.52 | 49 |
| 2025-02-24 | 484.45 | 488.06 | 484.27 | 488.06 | 478.84 | 24 |
| 2025-02-21 | 489.00 | 491.77 | 488.37 | 489.50 | 480.25 | 44 |
| 2025-02-20 | 497.08 | 501.49 | 495.81 | 499.24 | 489.81 | 71 |
| 2025-02-19 | 501.00 | 506.43 | 501.00 | 506.43 | 496.86 | 45 |
| 2025-02-18 | 517.46 | 517.46 | 517.46 | 517.46 | 507.69 | 0 |
| 2025-02-17 | 517.46 | 517.46 | 517.46 | 517.46 | 507.69 | 0 |
| 2025-02-14 | 517.46 | 517.46 | 517.46 | 517.46 | 507.69 | 0 |
| 2025-02-13 | 512.08 | 524.79 | 512.08 | 517.46 | 506.49 | 32 |
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.