Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.700	43.110	42.120	43.010	42.759	8,129,000
2026-07-22	44.270	44.640	42.850	43.180	42.928	5,270,500
2026-07-21	43.890	44.660	43.550	43.630	43.376	7,698,400
2026-07-20	44.150	44.980	43.190	44.640	44.380	7,550,000
2026-07-17	44.660	45.490	43.630	44.770	44.509	10,117,300
2026-07-16	43.950	44.780	42.710	44.560	44.300	8,845,300
2026-07-15	43.240	43.900	42.900	43.180	42.928	6,686,300
2026-07-14	41.710	43.900	41.580	43.030	42.779	8,502,600
2026-07-13	44.060	44.670	43.600	44.160	43.903	8,623,400
2026-07-10	44.550	44.620	42.340	42.570	42.322	6,251,800
2026-07-09	41.280	43.610	41.020	43.400	43.147	13,842,000
2026-07-08	43.210	43.790	42.390	42.430	42.183	12,993,800
2026-07-07	42.500	44.120	42.500	43.940	43.684	10,677,200
2026-07-06	41.520	42.310	40.900	41.370	41.129	9,973,400
2026-07-02	41.700	42.590	41.410	41.990	41.745	9,507,000
2026-07-01	39.700	41.710	39.290	41.070	40.831	12,060,300
2026-06-30	38.370	39.010	37.080	38.730	38.504	10,245,000
2026-06-29	40.620	41.030	38.680	38.740	38.514	10,242,700
2026-06-26	39.210	40.630	39.110	40.030	39.797	14,052,200
2026-06-25	41.200	41.610	38.970	39.150	38.922	15,258,500
2026-06-24	40.960	42.780	40.960	41.440	41.198	17,415,800
2026-06-23	42.370	42.700	40.900	40.950	40.711	24,430,400
2026-06-22	43.010	44.570	40.770	41.830	41.586	21,961,000
2026-06-18	46.240	46.440	43.410	43.700	43.445	61,312,400
2026-06-17	49.960	50.970	48.490	48.820	48.535	13,945,100
2026-06-16	50.800	51.600	50.410	51.050	50.752	9,853,100
2026-06-15	52.130	52.130	50.080	50.820	50.524	11,623,700
2026-06-12	51.480	52.310	50.430	52.170	51.866	6,732,600
2026-06-11	50.770	51.680	49.660	51.180	50.882	7,799,300
2026-06-10	52.340	53.270	51.580	51.810	51.508	6,839,000
2026-06-09	52.500	53.710	52.200	52.940	52.631	6,974,500
2026-06-08	53.590	54.370	52.900	52.990	52.681	9,520,200
2026-06-05	54.270	54.610	52.330	53.210	52.900	9,231,700
2026-06-04	55.010	55.560	53.060	53.400	53.089	7,205,700
2026-06-03	54.900	55.000	52.850	53.510	53.198	7,081,000
2026-06-02	55.900	55.900	53.420	55.140	54.819	9,205,200
2026-06-01	56.210	57.650	55.010	57.160	56.827	9,403,700
2026-05-29	54.010	56.140	53.150	55.760	55.435	14,747,300
2026-05-28	53.170	54.150	52.680	53.850	53.536	9,244,600
2026-05-27	51.890	53.610	51.810	53.160	52.850	9,529,700
2026-05-26	52.050	52.520	51.100	51.810	51.508	9,871,000
2026-05-22	52.250	53.320	52.060	52.750	52.443	9,235,800
2026-05-21	51.580	52.340	50.110	52.320	52.015	8,986,100
2026-05-20	51.060	51.530	48.930	51.300	51.001	7,514,500
2026-05-19	51.680	53.190	50.810	50.880	50.583	10,864,500
2026-05-18	47.960	51.500	47.310	51.400	51.100	15,305,800
2026-05-15	46.760	47.500	46.560	47.130	46.527	8,909,900
2026-05-14	46.400	46.840	45.730	46.050	45.461	6,969,400
2026-05-13	47.420	47.550	45.480	45.970	45.382	8,991,700
2026-05-12	49.670	49.730	47.500	47.730	47.120	6,166,100
2026-05-11	51.170	51.450	49.030	49.250	48.620	8,339,300
2026-05-08	51.760	51.920	50.190	51.680	51.019	5,390,100
2026-05-07	51.410	52.790	51.410	51.940	51.276	7,547,400
2026-05-06	51.550	52.000	50.860	51.330	50.674	7,902,700
2026-05-05	52.280	52.280	50.810	51.870	51.207	6,304,500
2026-05-04	52.570	53.240	51.430	51.860	51.197	6,002,000
2026-05-01	54.240	54.650	52.280	52.430	51.759	8,449,100
2026-04-30	54.540	54.540	52.340	52.900	52.223	8,342,400
2026-04-29	53.590	55.120	52.440	54.700	54.000	8,194,600
2026-04-28	55.630	56.230	55.080	55.120	54.415	8,626,100

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-10	2:1
2007-10-17	2:1
2004-06-18	2:1
2003-04-02	3:1
2000-03-17	2:1

Dividends

Ex-date	Amount
2026-08-18	0.3300 USD
2026-05-18	0.3300 USD
2026-02-18	0.3300 USD
2025-11-18	0.3100 USD
2025-08-18	0.3100 USD
2025-05-19	0.3100 USD
2025-02-18	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.