Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 68.790 | 69.550 | 67.400 | 69.028 | 69.028 | 977 |
| 2026-10-20 | 67.580 | 68.760 | 66.410 | 68.010 | 68.010 | 1,989 |
| 2026-10-19 | 66.600 | 66.660 | 64.810 | 66.600 | 66.600 | 8,918 |
| 2026-10-16 | 65.890 | 67.370 | 64.670 | 64.870 | 64.870 | 7,522 |
| 2026-10-15 | 62.880 | 66.244 | 62.220 | 65.490 | 65.490 | 2,162 |
| 2026-10-14 | 61.770 | 63.030 | 61.450 | 62.360 | 62.360 | 3,988 |
| 2026-10-13 | 59.350 | 62.650 | 59.350 | 61.530 | 61.530 | 3,437 |
| 2026-10-12 | 59.080 | 60.750 | 58.780 | 59.850 | 59.850 | 940 |
| 2026-10-09 | 59.920 | 60.730 | 59.230 | 59.510 | 59.510 | 1,562 |
| 2026-10-08 | 57.010 | 59.510 | 54.830 | 58.600 | 58.600 | 1,338 |
| 2026-10-07 | 57.280 | 58.440 | 56.400 | 57.122 | 57.122 | 2,999 |
| 2026-10-06 | 58.740 | 59.260 | 57.160 | 57.160 | 57.160 | 1,570 |
| 2026-10-05 | 58.570 | 59.300 | 57.800 | 57.810 | 57.810 | 2,107 |
| 2026-10-02 | 61.440 | 62.690 | 58.800 | 58.800 | 58.800 | 579 |
| 2026-10-01 | 57.440 | 64.665 | 56.570 | 61.610 | 61.610 | 19,538 |
| 2026-09-30 | 55.960 | 58.020 | 55.960 | 57.615 | 57.615 | 2,268 |
| 2026-09-29 | 57.000 | 57.400 | 56.010 | 56.080 | 56.080 | 2,349 |
| 2026-09-28 | 57.100 | 57.325 | 55.810 | 56.463 | 56.463 | 964 |
| 2026-09-25 | 56.070 | 58.210 | 56.070 | 57.630 | 57.630 | 402 |
| 2026-09-24 | 59.990 | 60.000 | 57.000 | 57.150 | 57.150 | 3,990 |
| 2026-09-23 | 59.000 | 60.000 | 58.500 | 59.610 | 59.610 | 947 |
| 2026-09-22 | 59.030 | 60.790 | 58.400 | 59.020 | 59.020 | 1,877 |
| 2026-09-21 | 60.890 | 61.960 | 58.570 | 59.600 | 59.600 | 1,077 |
| 2026-09-18 | 61.900 | 62.290 | 59.800 | 59.800 | 59.800 | 84,689 |
| 2026-09-17 | 63.410 | 63.410 | 60.510 | 61.740 | 61.740 | 220 |
| 2026-09-16 | 61.910 | 64.390 | 61.910 | 62.678 | 62.678 | 47,875 |
| 2026-09-15 | 63.720 | 64.460 | 62.000 | 64.310 | 64.310 | 4,162 |
| 2026-09-14 | 60.050 | 64.361 | 60.000 | 63.710 | 63.710 | 2,485 |
| 2026-09-11 | 58.240 | 59.220 | 58.170 | 59.130 | 59.130 | 653 |
| 2026-09-10 | 58.000 | 58.951 | 58.000 | 58.470 | 58.470 | 1,181 |
| 2026-09-09 | 60.100 | 60.600 | 58.580 | 58.990 | 58.990 | 415 |
| 2026-09-08 | 61.500 | 62.530 | 59.267 | 59.750 | 59.750 | 4,052 |
| 2026-09-04 | 64.000 | 65.510 | 62.410 | 62.840 | 62.840 | 2,018 |
| 2026-09-03 | 64.000 | 65.190 | 62.750 | 65.090 | 65.090 | 1,839 |
| 2026-09-02 | 63.000 | 65.220 | 62.630 | 63.160 | 63.160 | 256 |
| 2026-09-01 | 63.500 | 65.020 | 63.000 | 63.650 | 63.650 | 1,541 |
| 2026-08-31 | 64.200 | 66.050 | 63.200 | 64.630 | 64.630 | 3,990 |
| 2026-08-28 | 61.230 | 65.365 | 61.230 | 64.380 | 64.380 | 4,403 |
| 2026-08-27 | 61.230 | 64.360 | 61.230 | 63.830 | 63.830 | 2,423 |
| 2026-08-26 | 61.230 | 64.360 | 61.030 | 61.818 | 61.818 | 1,867 |
| 2026-08-25 | 62.600 | 63.230 | 60.500 | 62.960 | 62.960 | 1,270 |
| 2026-08-24 | 61.870 | 62.990 | 61.060 | 61.870 | 61.870 | 1,013 |
| 2026-08-21 | 61.410 | 63.060 | 60.210 | 61.500 | 61.500 | 15,376 |
| 2026-08-20 | 60.800 | 61.720 | 59.900 | 61.190 | 61.190 | 869 |
| 2026-08-19 | 57.890 | 61.460 | 57.260 | 61.460 | 61.460 | 2,200 |
| 2026-08-18 | 58.410 | 58.760 | 56.040 | 58.690 | 58.690 | 1,566 |
| 2026-08-17 | 58.730 | 60.390 | 55.960 | 57.000 | 57.000 | 1,432 |
| 2026-08-14 | 57.550 | 60.140 | 57.550 | 59.050 | 58.720 | 1,209 |
| 2026-08-13 | 58.200 | 59.330 | 57.000 | 58.490 | 58.163 | 698 |
| 2026-08-12 | 58.010 | 60.200 | 56.490 | 57.610 | 57.288 | 1,518 |
| 2026-08-11 | 58.310 | 59.155 | 56.370 | 58.310 | 57.984 | 796 |
| 2026-08-10 | 57.130 | 59.310 | 56.110 | 58.430 | 58.104 | 9,154 |
| 2026-08-07 | 56.890 | 58.340 | 55.810 | 57.880 | 57.557 | 3,418 |
| 2026-08-06 | 54.570 | 56.617 | 51.120 | 56.617 | 56.301 | 5,998 |
| 2026-08-05 | 57.250 | 57.500 | 54.570 | 56.200 | 55.886 | 40,137 |
| 2026-08-04 | 55.170 | 55.530 | 53.500 | 55.010 | 54.703 | 2,665 |
| 2026-08-03 | 55.240 | 57.420 | 55.000 | 55.240 | 54.931 | 2,757 |
| 2026-07-31 | 53.760 | 55.300 | 52.170 | 55.200 | 54.892 | 1,569 |
| 2026-07-30 | 56.050 | 57.090 | 51.952 | 54.440 | 54.136 | 8,858 |
| 2026-07-29 | 50.570 | 56.740 | 48.680 | 56.600 | 56.284 | 14,000 |
Page 1 of 3 · 126 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.