Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	47.170	51.000	45.800	50.775	50.491	9,153
2026-07-27	45.080	47.840	45.080	47.840	47.572	6,480
2026-07-24	43.420	45.190	43.100	44.880	44.629	1,118
2026-07-23	43.170	43.300	41.830	42.660	42.422	17,434
2026-07-22	43.610	45.130	42.720	42.921	42.681	2,914
2026-07-21	44.280	45.210	43.588	43.700	43.456	4,144
2026-07-20	44.200	45.020	43.200	44.640	44.391	966
2026-07-17	44.700	45.421	42.720	45.080	44.828	1,761
2026-07-16	43.339	44.860	42.750	44.400	44.152	11,484
2026-07-15	42.520	44.240	42.170	43.040	42.799	1,001
2026-07-14	44.790	44.790	40.300	43.470	43.227	3,612
2026-07-13	42.490	44.641	42.420	44.230	43.983	5,365
2026-07-10	44.000	45.000	42.491	42.570	42.332	1,795
2026-07-09	41.737	43.500	41.020	43.500	43.257	11,003
2026-07-08	43.950	44.610	42.780	42.950	42.710	3,299
2026-07-07	41.540	44.120	41.010	43.691	43.446	8,186
2026-07-06	42.080	42.710	41.021	41.950	41.716	8,354
2026-07-02	41.550	42.540	40.090	42.110	41.875	12,420
2026-07-01	38.380	41.648	38.380	41.450	41.218	11,963
2026-06-30	39.410	39.410	37.090	38.390	38.176	8,117
2026-06-29	40.120	41.080	39.240	39.366	39.146	2,382
2026-06-26	39.370	40.606	38.730	39.900	39.677	3,796
2026-06-25	41.620	41.620	39.050	39.137	38.919	16,406
2026-06-24	41.520	42.749	40.710	41.860	41.626	3,710
2026-06-23	41.770	42.700	41.060	41.150	40.920	6,739
2026-06-22	44.400	44.630	41.190	41.340	41.109	6,306
2026-06-18	49.200	49.200	43.630	44.745	44.495	18,324
2026-06-17	50.590	51.180	48.690	48.895	48.622	3,093
2026-06-16	50.840	51.520	50.220	50.870	50.586	18,712
2026-06-15	53.200	53.340	50.280	50.280	49.999	10,798
2026-06-12	51.000	52.295	50.530	51.890	51.600	1,922
2026-06-11	51.870	52.430	49.701	51.541	51.253	1,914
2026-06-10	54.040	54.040	51.520	52.135	51.844	1,738
2026-06-09	53.860	53.860	52.360	52.640	52.346	459
2026-06-08	53.210	54.500	52.500	53.420	53.122	2,931
2026-06-05	51.500	54.720	51.500	53.268	52.970	1,576
2026-06-04	53.930	56.000	52.500	53.280	52.982	746
2026-06-03	55.050	55.970	52.930	53.360	53.062	2,387
2026-06-02	57.090	57.900	53.455	54.590	54.285	5,515
2026-06-01	56.770	57.610	55.070	57.540	57.218	41,211
2026-05-29	54.150	55.900	53.260	55.750	55.438	3,312
2026-05-28	53.200	54.130	52.630	54.017	53.715	2,368
2026-05-27	51.970	53.600	51.650	52.840	52.545	2,893
2026-05-26	52.760	53.180	51.200	51.920	51.630	1,149
2026-05-22	53.000	54.400	51.810	52.680	52.386	1,376
2026-05-21	51.590	52.500	50.120	51.540	51.252	2,526
2026-05-20	50.890	51.220	48.963	50.700	50.417	2,685
2026-05-19	51.390	53.145	50.955	50.955	50.670	6,616
2026-05-18	47.210	50.910	46.440	50.910	50.626	15,268
2026-05-15	46.490	47.500	45.000	46.790	46.529	22,888
2026-05-14	46.010	46.800	45.110	46.051	45.466	2,375
2026-05-13	48.410	48.610	45.500	45.860	45.277	22,834
2026-05-12	49.640	49.990	47.970	47.970	47.360	1,355
2026-05-11	51.600	53.000	49.080	49.080	48.456	11,253
2026-05-08	52.600	53.010	50.220	51.890	51.230	1,595
2026-05-07	51.330	53.350	51.080	52.050	51.388	16,146
2026-05-06	51.990	53.230	50.970	51.410	50.756	1,024
2026-05-05	52.900	53.000	50.791	51.550	50.895	4,703
2026-05-01	53.140	54.790	52.360	52.910	52.237	5,705
2026-04-30	54.700	55.180	52.360	52.410	51.744	3,775

← NewerPage 2 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.3300 USD
2026-05-15	0.3300 USD
2026-02-17	0.3300 USD
2025-11-17	0.3100 USD
2025-08-15	0.3100 USD
2025-05-16	0.3100 USD
2025-02-17	0.3100 USD
2024-11-19	0.3000 USD
2024-08-20	0.3000 USD
2024-05-17	0.3000 USD
2024-02-16	0.3000 USD
2023-11-20	0.2900 USD
2023-08-18	0.2900 USD
2023-05-18	0.2900 USD
2023-02-16	0.2900 USD
2022-11-17	0.2700 USD
2022-08-18	0.2700 USD
2022-05-19	0.2700 USD
2022-02-17	0.2700 USD
2021-11-18	0.2400 USD
2021-08-19	0.2400 USD
2021-05-19	0.2400 USD
2021-02-17	0.2400 USD
2020-11-18	0.2200 USD
2020-08-20	0.2200 USD
2020-05-19	0.2200 USD
2020-02-14	0.2200 USD
2019-11-18	0.2000 USD
2019-08-21	0.2000 USD
2019-05-21	0.2000 USD
2019-02-20	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.