Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	83.420	84.000	81.640	82.450	80.983	4,801,400
2026-01-28	84.650	85.110	83.160	83.300	81.818	4,030,800
2026-01-27	85.400	85.650	83.330	84.650	83.144	5,049,400
2026-01-26	85.410	85.930	84.760	85.610	84.087	3,011,100
2026-01-23	84.620	85.330	84.130	84.180	82.683	3,779,000
2026-01-22	84.470	85.740	84.150	84.610	83.105	4,076,100
2026-01-21	82.890	84.780	82.840	84.030	82.535	4,396,800
2026-01-20	83.880	84.180	82.030	82.210	80.748	6,287,000
2026-01-16	85.100	85.450	84.070	84.740	83.233	10,220,600
2026-01-15	86.440	86.560	83.970	84.820	83.311	6,120,600
2026-01-14	84.700	87.030	84.400	86.700	85.158	5,301,700
2026-01-13	85.240	85.780	83.800	84.470	82.967	4,526,300
2026-01-12	84.420	85.640	84.250	85.230	83.714	3,759,900
2026-01-09	85.760	86.170	84.920	85.260	83.743	3,235,900
2026-01-08	83.550	85.940	83.510	85.770	84.244	3,401,400
2026-01-07	84.500	85.090	83.870	84.110	82.614	2,989,900
2026-01-06	81.210	84.840	81.210	84.620	83.115	4,915,100
2026-01-05	81.210	82.730	81.000	81.630	80.178	3,569,900
2026-01-02	82.990	83.290	80.520	81.280	79.834	3,219,600
2025-12-31	84.140	84.440	82.930	83.000	81.524	2,501,900
2025-12-30	84.540	84.850	84.090	84.140	82.643	2,723,200
2025-12-29	85.330	85.770	84.910	85.000	83.488	3,657,500
2025-12-26	85.170	85.660	85.000	85.570	84.048	1,612,900
2025-12-24	85.000	85.500	84.890	85.420	83.901	1,687,900
2025-12-23	85.050	85.370	84.600	85.180	83.665	2,586,200
2025-12-22	85.220	85.440	84.690	85.210	83.694	3,139,700
2025-12-19	83.590	86.940	83.540	85.410	83.891	17,460,700
2025-12-18	83.640	84.530	82.560	83.760	82.270	5,767,900
2025-12-17	83.650	84.870	83.310	83.630	82.142	8,448,800
2025-12-16	84.140	84.480	82.930	83.630	82.142	6,023,200
2025-12-15	84.470	84.710	81.840	84.050	82.555	6,501,800
2025-12-12	83.960	84.030	83.090	83.940	82.447	4,405,400
2025-12-11	83.040	84.240	82.420	83.820	82.329	4,048,100
2025-12-10	79.430	83.560	79.430	83.220	81.740	5,348,200
2025-12-09	80.710	81.840	80.470	80.950	79.510	3,439,800
2025-12-08	80.780	81.190	80.400	80.710	79.274	3,512,200
2025-12-05	79.970	81.150	79.480	80.720	79.284	3,187,300
2025-12-04	79.610	80.670	79.140	80.200	78.773	4,481,200
2025-12-03	77.730	79.530	77.500	79.240	77.830	3,784,500
2025-12-02	77.600	78.240	76.590	77.690	76.308	4,292,600
2025-12-01	77.450	78.450	77.290	77.430	76.053	3,265,500
2025-11-28	77.100	78.000	76.960	77.710	76.328	1,689,000
2025-11-26	76.670	77.310	76.480	77.050	75.679	4,471,200
2025-11-25	75.230	76.670	75.210	76.450	75.090	5,440,000
2025-11-24	75.950	76.050	74.750	74.920	73.587	6,348,700
2025-11-21	72.760	76.670	72.660	75.980	74.628	7,973,000
2025-11-20	73.040	73.340	71.690	72.350	71.063	4,753,900
2025-11-19	71.970	72.830	71.720	72.290	71.004	3,802,600
2025-11-18	70.940	71.980	70.450	71.750	70.474	4,240,700
2025-11-17	72.490	73.060	71.100	71.170	69.600	3,832,100
2025-11-14	73.350	73.670	72.530	72.620	71.018	3,058,100
2025-11-13	73.680	74.760	73.470	73.560	71.937	4,342,100
2025-11-12	73.580	74.450	73.270	74.200	72.563	4,140,300
2025-11-11	72.860	73.580	72.330	73.130	71.516	4,126,200
2025-11-10	73.590	74.110	72.000	72.880	71.272	4,043,300
2025-11-07	72.750	73.640	72.620	73.200	71.585	5,345,000
2025-11-06	74.770	75.000	71.800	72.830	71.223	4,863,500
2025-11-05	72.740	74.910	72.740	74.660	73.013	6,359,600
2025-11-04	72.710	73.890	72.490	72.810	71.203	6,668,700
2025-11-03	72.880	73.500	71.260	72.730	71.125	5,537,700

← NewerPage 4 of 21 · 1,255 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.