Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.640	55.700	54.480	54.630	53.931	6,058,500
2026-04-24	55.010	55.360	54.260	55.110	54.405	6,355,600
2026-04-23	56.540	56.620	54.480	55.100	54.395	9,253,200
2026-04-22	59.770	60.450	58.120	58.810	58.058	5,694,800
2026-04-21	60.360	61.860	60.080	60.450	59.677	5,415,700
2026-04-20	61.220	61.670	59.790	60.260	59.489	8,129,700
2026-04-17	61.170	61.880	60.730	61.300	60.516	5,037,900
2026-04-16	60.730	61.230	60.350	60.530	59.756	4,790,900
2026-04-15	60.800	61.510	60.260	60.390	59.618	4,855,500
2026-04-14	60.890	61.640	59.820	60.040	59.272	8,440,900
2026-04-13	57.940	60.590	57.510	60.530	59.756	6,025,600
2026-04-10	59.090	59.370	57.390	57.920	57.179	5,190,400
2026-04-09	60.000	60.300	58.080	59.200	58.443	5,866,200
2026-04-08	61.900	62.780	60.900	61.000	60.220	5,312,100
2026-04-07	62.010	62.280	61.010	61.490	60.704	3,556,000
2026-04-06	62.290	62.950	61.380	62.350	61.553	3,962,400
2026-04-02	61.290	63.040	61.080	62.540	61.740	3,298,900
2026-04-01	61.320	61.720	59.730	61.250	60.467	3,767,200
2026-03-31	61.230	62.170	60.480	61.350	60.565	3,967,200
2026-03-30	60.140	61.360	60.020	61.060	60.279	8,743,000
2026-03-27	60.680	60.680	58.840	59.730	58.966	3,688,200
2026-03-26	59.530	61.370	59.530	60.760	59.983	3,101,200
2026-03-25	60.660	61.560	58.870	59.790	59.025	4,180,800
2026-03-24	61.340	61.400	59.880	60.240	59.470	3,903,200
2026-03-23	62.640	62.950	61.550	61.940	61.148	4,444,300
2026-03-20	61.320	62.150	60.920	62.070	61.276	12,582,900
2026-03-19	59.360	62.120	59.360	61.550	60.763	8,305,800
2026-03-18	60.980	61.890	60.080	60.290	59.519	6,076,000
2026-03-17	61.360	63.020	61.070	61.320	60.536	4,981,500
2026-03-16	60.780	61.390	60.220	61.050	60.269	5,590,900
2026-03-13	61.620	61.750	60.270	60.370	59.598	7,870,800
2026-03-12	61.750	63.100	61.030	61.180	60.398	5,774,400
2026-03-11	62.990	63.920	61.220	62.430	61.632	7,244,700
2026-03-10	64.550	64.550	61.770	62.980	62.175	5,535,200
2026-03-09	66.010	66.050	63.890	64.650	63.823	5,306,400
2026-03-06	65.110	66.390	64.550	66.260	65.413	4,674,000
2026-03-05	64.770	66.980	64.770	65.780	64.939	7,221,000
2026-03-04	64.170	65.460	63.920	65.120	64.287	6,307,200
2026-03-03	62.410	64.910	62.410	64.340	63.517	6,422,000
2026-03-02	63.160	64.160	62.910	63.500	62.688	4,806,800
2026-02-27	64.380	64.570	62.750	64.430	63.606	14,152,300
2026-02-26	61.800	65.080	61.800	64.970	64.139	13,186,200
2026-02-25	61.460	61.620	60.040	61.330	60.546	11,165,100
2026-02-24	61.040	62.700	60.160	61.060	60.279	7,776,200
2026-02-23	64.250	64.540	60.890	61.130	60.348	10,482,300
2026-02-20	65.090	66.090	64.160	65.030	64.198	9,677,900
2026-02-19	64.140	65.530	63.830	64.990	64.159	7,258,200
2026-02-18	64.950	67.140	64.320	66.810	65.956	6,098,300
2026-02-17	66.750	67.340	64.610	65.180	64.021	11,600,700
2026-02-13	65.890	67.760	65.490	66.550	65.366	13,054,800
2026-02-12	70.410	70.580	65.000	65.830	64.659	17,979,300
2026-02-11	74.460	74.860	70.790	70.910	69.649	10,223,600
2026-02-10	74.400	75.760	73.770	74.570	73.244	7,022,400
2026-02-09	75.690	76.130	74.060	74.600	73.273	5,499,600
2026-02-06	77.270	78.340	76.630	77.080	75.709	4,418,000
2026-02-05	76.880	78.350	75.930	76.840	75.473	7,528,400
2026-02-04	73.110	78.050	72.060	76.710	75.345	11,794,600
2026-02-03	81.210	81.220	73.200	74.500	73.175	11,398,500
2026-02-02	81.960	83.740	81.950	82.910	81.435	4,051,200
2026-01-30	81.970	82.390	81.430	82.060	80.600	4,608,300

← NewerPage 3 of 5 · 250 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.