Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 54.700 | 55.180 | 52.360 | 52.410 | 51.744 | 3,775 |
| 2026-04-29 | 55.150 | 56.200 | 51.150 | 54.750 | 54.054 | 8,342 |
| 2026-04-28 | 55.360 | 56.210 | 53.050 | 55.430 | 54.725 | 1,182 |
| 2026-04-27 | 55.150 | 55.990 | 54.640 | 54.640 | 53.945 | 756 |
| 2026-04-24 | 56.270 | 56.580 | 54.380 | 54.920 | 54.222 | 4,305 |
| 2026-04-23 | 58.640 | 58.790 | 54.500 | 54.840 | 54.143 | 36,428 |
| 2026-04-22 | 60.880 | 61.820 | 58.260 | 58.260 | 57.519 | 7,073 |
| 2026-04-21 | 60.000 | 61.730 | 59.950 | 61.120 | 60.343 | 8,507 |
| 2026-04-20 | 61.200 | 61.540 | 60.400 | 60.400 | 59.632 | 1,016 |
| 2026-04-17 | 60.970 | 61.860 | 60.900 | 60.900 | 60.126 | 518 |
| 2026-04-16 | 60.990 | 61.390 | 59.790 | 60.820 | 60.047 | 6,693 |
| 2026-04-15 | 60.000 | 61.490 | 60.000 | 60.810 | 60.037 | 4,099 |
| 2026-04-14 | 60.100 | 61.530 | 60.100 | 60.450 | 59.681 | 2,157 |
| 2026-04-13 | 57.920 | 60.120 | 57.460 | 60.020 | 59.257 | 1,252 |
| 2026-04-10 | 60.270 | 60.270 | 57.410 | 57.880 | 57.144 | 2,901 |
| 2026-04-09 | 60.990 | 61.270 | 58.289 | 58.782 | 58.034 | 1,156 |
| 2026-04-08 | 63.150 | 63.150 | 61.460 | 61.520 | 60.738 | 1,344 |
| 2026-04-07 | 62.410 | 62.690 | 61.060 | 61.570 | 60.787 | 536 |
| 2026-04-02 | 61.380 | 63.058 | 60.640 | 62.260 | 61.468 | 2,336 |
| 2026-04-01 | 61.770 | 62.000 | 59.957 | 61.390 | 60.610 | 1,894 |
| 2026-03-31 | 61.200 | 62.280 | 60.540 | 61.249 | 60.470 | 248 |
| 2026-03-30 | 60.710 | 61.350 | 60.000 | 60.640 | 59.869 | 330 |
| 2026-03-27 | 61.850 | 62.500 | 58.930 | 59.660 | 58.902 | 880 |
| 2026-03-26 | 59.000 | 61.340 | 59.000 | 60.670 | 59.899 | 929 |
| 2026-03-25 | 61.430 | 61.900 | 59.000 | 59.990 | 59.227 | 1,117 |
| 2026-03-24 | 60.770 | 62.230 | 59.970 | 60.290 | 59.524 | 1,797 |
| 2026-03-23 | 62.070 | 63.080 | 61.170 | 62.421 | 61.627 | 505 |
| 2026-03-20 | 62.040 | 62.040 | 61.340 | 61.770 | 60.985 | 470 |
| 2026-03-19 | 60.710 | 61.815 | 58.910 | 61.815 | 61.029 | 7,769 |
| 2026-03-18 | 61.320 | 61.690 | 60.600 | 60.770 | 59.997 | 59 |
| 2026-03-17 | 62.000 | 62.870 | 61.075 | 61.490 | 60.708 | 10,592 |
| 2026-03-16 | 61.270 | 62.520 | 60.540 | 61.170 | 60.392 | 2,962 |
| 2026-03-13 | 62.030 | 62.520 | 60.390 | 60.390 | 59.622 | 1,214 |
| 2026-03-12 | 61.950 | 62.930 | 61.360 | 61.580 | 60.797 | 5,604 |
| 2026-03-11 | 63.000 | 63.870 | 61.300 | 62.540 | 61.745 | 248 |
| 2026-03-10 | 64.900 | 64.900 | 61.880 | 63.000 | 62.199 | 16,682 |
| 2026-03-09 | 67.120 | 67.120 | 63.970 | 63.970 | 63.157 | 497 |
| 2026-03-06 | 66.700 | 66.700 | 64.530 | 65.820 | 64.983 | 392 |
| 2026-03-05 | 65.640 | 66.840 | 64.580 | 65.899 | 65.061 | 717 |
| 2026-03-04 | 65.340 | 65.340 | 63.970 | 65.115 | 64.287 | 2,066 |
| 2026-03-03 | 63.420 | 64.620 | 62.400 | 64.560 | 63.739 | 1,303 |
| 2026-03-02 | 64.460 | 65.080 | 63.000 | 63.689 | 62.879 | 8,565 |
| 2026-02-27 | 65.000 | 66.330 | 62.814 | 64.302 | 63.484 | 2,564 |
| 2026-02-26 | 62.690 | 64.600 | 62.000 | 64.553 | 63.732 | 5,569 |
| 2026-02-25 | 61.670 | 62.000 | 60.135 | 61.080 | 60.303 | 1,858 |
| 2026-02-24 | 61.000 | 62.640 | 60.350 | 61.950 | 61.162 | 845 |
| 2026-02-23 | 64.000 | 65.430 | 60.901 | 60.901 | 60.126 | 17,340 |
| 2026-02-20 | 65.400 | 65.910 | 64.220 | 65.080 | 64.253 | 423 |
| 2026-02-19 | 66.830 | 66.830 | 63.500 | 64.570 | 63.749 | 1,112 |
| 2026-02-18 | 66.000 | 67.100 | 64.000 | 66.972 | 66.120 | 436 |
| 2026-02-17 | 66.650 | 67.440 | 64.680 | 64.957 | 64.131 | 1,191 |
| 2026-02-13 | 65.660 | 67.609 | 65.500 | 67.180 | 66.000 | 1,136 |
| 2026-02-12 | 72.290 | 72.290 | 65.080 | 66.273 | 65.109 | 3,269 |
| 2026-02-11 | 75.230 | 75.230 | 71.200 | 71.390 | 70.136 | 3,508 |
| 2026-02-10 | 75.210 | 75.830 | 73.000 | 74.960 | 73.643 | 402 |
| 2026-02-09 | 76.340 | 77.540 | 74.220 | 74.960 | 73.643 | 393 |
| 2026-02-06 | 77.370 | 78.250 | 76.680 | 76.880 | 75.530 | 220 |
| 2026-02-05 | 77.500 | 78.130 | 76.240 | 77.250 | 75.893 | 466 |
| 2026-02-04 | 76.640 | 77.800 | 69.300 | 77.013 | 75.661 | 4,099 |
| 2026-02-03 | 83.030 | 83.490 | 73.982 | 74.022 | 72.722 | 9,050 |
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.