Cognizant Technology Solutions Corp. historical data
| 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 |
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.