Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	71.950	73.410	71.170	72.880	71.272	5,507,200
2025-10-30	71.690	73.140	70.810	72.190	70.597	7,782,900
2025-10-29	75.180	75.670	71.120	71.690	70.108	10,753,600
2025-10-28	67.830	68.400	67.420	67.820	66.323	6,160,300
2025-10-27	67.860	68.190	67.420	68.050	66.548	4,201,700
2025-10-24	68.520	68.840	67.810	67.860	66.363	4,242,000
2025-10-23	68.330	68.380	67.110	68.030	66.529	4,770,800
2025-10-22	68.740	69.430	68.330	68.360	66.852	3,555,900
2025-10-21	66.830	68.990	66.810	68.770	67.253	3,402,600
2025-10-20	66.300	67.110	66.120	66.700	65.228	2,350,100
2025-10-17	65.580	66.270	65.330	66.080	64.622	3,416,200
2025-10-16	66.950	66.950	65.150	65.470	64.025	4,004,400
2025-10-15	67.830	67.830	66.500	66.750	65.277	2,678,600
2025-10-14	65.800	67.690	65.600	67.270	65.786	4,092,300
2025-10-13	66.300	66.750	65.610	66.340	64.876	4,062,900
2025-10-10	68.770	69.000	65.760	65.800	64.348	3,851,500
2025-10-09	68.750	68.810	68.030	68.610	67.096	3,366,600
2025-10-08	68.320	68.580	67.590	68.400	66.891	3,072,700
2025-10-07	67.850	68.410	67.610	67.940	66.441	4,351,800
2025-10-06	67.760	68.220	67.140	67.800	66.304	3,756,100
2025-10-03	67.000	67.810	66.790	67.660	66.167	2,535,100
2025-10-02	66.480	67.110	66.240	67.000	65.522	2,971,200
2025-10-01	66.800	67.590	65.750	66.530	65.062	4,860,600
2025-09-30	66.910	67.610	66.610	67.070	65.590	4,064,400
2025-09-29	67.250	67.390	66.560	67.080	65.600	3,913,800
2025-09-26	66.720	67.550	66.190	66.980	65.502	3,177,700
2025-09-25	68.130	68.280	66.230	66.670	65.199	4,202,500
2025-09-24	67.670	68.870	67.590	68.360	66.852	4,706,300
2025-09-23	68.000	68.430	67.540	67.670	66.177	3,985,900
2025-09-22	67.010	68.730	66.740	68.160	66.656	6,726,000
2025-09-19	70.580	70.580	65.170	66.940	65.463	14,575,000
2025-09-18	70.210	70.410	69.820	70.260	68.710	3,750,400
2025-09-17	69.480	70.990	69.310	70.030	68.485	4,076,100
2025-09-16	68.830	69.390	68.460	69.170	67.644	3,731,600
2025-09-15	69.170	69.340	67.910	68.590	67.076	4,068,600
2025-09-12	70.360	70.540	69.100	69.170	67.644	4,099,200
2025-09-11	69.440	70.620	69.020	70.550	68.993	4,319,600
2025-09-10	70.580	70.780	68.890	69.160	67.634	4,308,600
2025-09-09	71.290	71.660	70.270	70.780	69.218	3,572,400
2025-09-08	71.710	71.770	69.720	71.190	69.619	5,198,800
2025-09-05	71.590	72.910	70.660	71.820	70.235	3,981,900
2025-09-04	71.820	71.840	70.370	71.450	69.873	3,575,200
2025-09-03	71.430	71.850	70.900	71.820	70.235	3,186,600
2025-09-02	71.420	72.380	71.300	71.780	70.196	3,268,400
2025-08-29	71.560	72.360	71.500	72.250	70.656	2,592,400
2025-08-28	72.480	72.480	71.580	71.720	70.137	3,330,300
2025-08-27	71.730	72.410	71.460	72.310	70.714	3,254,300
2025-08-26	72.000	72.660	71.570	71.680	70.098	4,219,800
2025-08-25	72.410	72.480	71.370	72.160	70.568	3,957,300
2025-08-22	71.570	73.090	71.380	72.370	70.773	3,582,600
2025-08-21	70.180	71.150	69.840	71.080	69.512	2,197,400
2025-08-20	70.920	71.700	70.450	70.490	68.935	3,492,900
2025-08-19	70.380	71.270	70.090	70.860	69.296	3,039,000
2025-08-18	69.560	70.490	69.450	70.100	68.553	2,339,300
2025-08-15	69.600	70.180	69.350	70.000	68.152	3,538,800
2025-08-14	70.070	70.220	69.230	69.370	67.539	2,885,700
2025-08-13	69.070	70.480	68.840	70.420	68.561	6,890,000
2025-08-12	69.200	69.680	67.950	68.770	66.955	6,105,900
2025-08-11	69.600	70.480	68.870	69.150	67.325	4,547,900
2025-08-08	69.180	69.900	68.890	69.580	67.743	2,770,900

← NewerPage 5 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.