Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 80.170 | 83.610 | 80.170 | 83.160 | 81.699 | 320 |
| 2026-01-30 | 82.270 | 83.000 | 81.508 | 82.200 | 80.756 | 16,716 |
| 2026-01-29 | 83.500 | 85.000 | 81.910 | 82.300 | 80.855 | 3,437 |
| 2026-01-28 | 84.400 | 85.290 | 83.120 | 83.790 | 82.318 | 38 |
| 2026-01-27 | 85.600 | 85.600 | 83.519 | 83.970 | 82.495 | 223 |
| 2026-01-26 | 86.750 | 86.750 | 85.000 | 85.412 | 83.912 | 327 |
| 2026-01-23 | 84.900 | 84.900 | 84.650 | 84.650 | 83.163 | 163 |
| 2026-01-22 | 85.638 | 85.638 | 84.150 | 84.507 | 83.023 | 3,324 |
| 2026-01-21 | 82.640 | 84.160 | 82.640 | 84.090 | 82.613 | 1,344 |
| 2026-01-20 | 83.635 | 84.066 | 82.685 | 83.515 | 82.048 | 15,855 |
| 2026-01-16 | 85.410 | 85.410 | 84.260 | 84.810 | 83.320 | 137 |
| 2026-01-15 | 87.520 | 87.520 | 84.155 | 84.800 | 83.311 | 899 |
| 2026-01-14 | 84.210 | 87.025 | 84.210 | 86.240 | 84.725 | 1,089 |
| 2026-01-13 | 84.870 | 85.460 | 84.490 | 84.700 | 83.212 | 313 |
| 2026-01-12 | 84.142 | 85.512 | 84.142 | 85.390 | 83.890 | 2,576 |
| 2026-01-09 | 85.420 | 86.370 | 85.420 | 85.490 | 83.988 | 12 |
| 2026-01-08 | 83.870 | 85.590 | 83.360 | 85.590 | 84.087 | 142 |
| 2026-01-07 | 84.570 | 84.960 | 84.030 | 84.525 | 83.040 | 402 |
| 2026-01-06 | 81.990 | 84.761 | 81.210 | 84.761 | 83.272 | 1,139 |
| 2026-01-05 | 81.080 | 82.500 | 81.030 | 81.976 | 80.536 | 587 |
| 2026-01-02 | 83.130 | 83.130 | 80.852 | 80.934 | 79.512 | 731 |
| 2025-12-31 | 84.320 | 84.320 | 83.440 | 83.440 | 81.975 | 131 |
| 2025-12-30 | 85.680 | 85.680 | 84.177 | 84.290 | 82.810 | 1,553 |
| 2025-12-29 | 85.140 | 85.758 | 85.000 | 85.060 | 83.566 | 1,519 |
| 2025-12-24 | 84.980 | 85.860 | 84.980 | 85.320 | 83.821 | 825 |
| 2025-12-23 | 84.770 | 85.150 | 84.710 | 84.749 | 83.260 | 107 |
| 2025-12-22 | 85.400 | 85.500 | 84.785 | 85.279 | 83.781 | 375 |
| 2025-12-19 | 83.750 | 86.750 | 83.620 | 85.760 | 84.254 | 298 |
| 2025-12-18 | 84.460 | 84.460 | 83.147 | 84.180 | 82.701 | 196 |
| 2025-12-17 | 83.870 | 84.789 | 83.630 | 84.020 | 82.544 | 400 |
| 2025-12-16 | 84.100 | 84.100 | 83.080 | 83.590 | 82.122 | 343 |
| 2025-12-15 | 84.230 | 84.450 | 83.315 | 83.317 | 81.853 | 2,018 |
| 2025-12-12 | 84.470 | 84.470 | 83.100 | 83.100 | 81.640 | 572 |
| 2025-12-11 | 82.840 | 84.090 | 82.840 | 84.020 | 82.544 | 187 |
| 2025-12-10 | 80.050 | 81.920 | 79.925 | 81.920 | 80.481 | 504 |
| 2025-12-09 | 80.900 | 81.800 | 80.510 | 81.144 | 79.719 | 13,081 |
| 2025-12-08 | 81.200 | 81.200 | 80.464 | 80.563 | 79.148 | 93 |
| 2025-12-05 | 80.080 | 80.830 | 79.730 | 80.810 | 79.391 | 619 |
| 2025-12-04 | 79.660 | 80.540 | 79.220 | 80.435 | 79.022 | 427 |
| 2025-12-03 | 77.690 | 79.310 | 77.690 | 79.310 | 77.917 | 369,278 |
| 2025-12-02 | 77.300 | 78.000 | 76.810 | 77.296 | 75.938 | 13,157 |
| 2025-12-01 | 77.710 | 78.400 | 77.000 | 77.855 | 76.488 | 2,851 |
| 2025-11-28 | 77.310 | 77.929 | 77.100 | 77.679 | 76.315 | 754 |
| 2025-11-26 | 75.740 | 77.161 | 75.740 | 77.080 | 75.726 | 1,698 |
| 2025-11-25 | 74.760 | 76.390 | 74.760 | 76.200 | 74.862 | 3,571 |
| 2025-11-24 | 76.230 | 76.980 | 75.075 | 75.572 | 74.245 | 815 |
| 2025-11-21 | 72.330 | 76.598 | 72.330 | 76.598 | 75.253 | 2,114 |
| 2025-11-20 | 72.245 | 73.240 | 71.911 | 71.911 | 70.648 | 214 |
| 2025-11-19 | 72.000 | 72.800 | 71.869 | 72.410 | 71.138 | 580 |
| 2025-11-18 | 71.050 | 71.740 | 70.440 | 71.680 | 70.421 | 973 |
| 2025-11-17 | 72.160 | 72.550 | 71.990 | 72.350 | 71.079 | 1,043 |
| 2025-11-14 | 73.460 | 73.460 | 72.670 | 73.390 | 71.796 | 534 |
| 2025-11-13 | 73.707 | 74.640 | 73.707 | 74.575 | 72.956 | 240 |
| 2025-11-12 | 74.100 | 74.100 | 73.960 | 73.984 | 72.378 | 12 |
| 2025-11-11 | 72.880 | 73.430 | 72.830 | 73.370 | 71.777 | 72 |
| 2025-11-10 | 73.560 | 73.690 | 72.060 | 72.695 | 71.117 | 1,099 |
| 2025-11-07 | 72.660 | 73.330 | 72.660 | 72.811 | 71.230 | 345 |
| 2025-11-06 | 74.770 | 74.845 | 71.851 | 71.851 | 70.291 | 3,700 |
| 2025-11-05 | 73.444 | 74.598 | 73.423 | 74.479 | 72.862 | 4,888 |
| 2025-11-04 | 72.730 | 73.680 | 72.520 | 72.739 | 71.160 | 3,608 |
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.