Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 71.310 | 71.870 | 68.760 | 69.120 | 67.295 | 5,065,600 |
| 2025-08-06 | 70.290 | 71.100 | 69.830 | 70.890 | 69.019 | 4,801,000 |
| 2025-08-05 | 71.260 | 71.380 | 69.760 | 69.900 | 68.055 | 5,369,000 |
| 2025-08-04 | 71.120 | 71.770 | 70.880 | 71.260 | 69.379 | 5,344,700 |
| 2025-08-01 | 71.460 | 72.270 | 70.010 | 70.590 | 68.727 | 5,356,600 |
| 2025-07-31 | 73.360 | 75.000 | 71.490 | 71.760 | 69.866 | 10,133,400 |
| 2025-07-30 | 75.000 | 75.740 | 73.110 | 73.530 | 71.589 | 5,283,500 |
| 2025-07-29 | 75.790 | 75.970 | 74.840 | 74.910 | 72.933 | 5,895,800 |
| 2025-07-28 | 76.670 | 76.800 | 75.270 | 75.420 | 73.429 | 3,184,300 |
| 2025-07-25 | 76.920 | 76.920 | 76.060 | 76.670 | 74.646 | 2,550,000 |
| 2025-07-24 | 76.920 | 76.920 | 75.660 | 76.730 | 74.705 | 4,499,200 |
| 2025-07-23 | 77.000 | 77.580 | 76.870 | 77.190 | 75.152 | 2,508,700 |
| 2025-07-22 | 75.660 | 76.900 | 75.390 | 76.800 | 74.773 | 2,738,800 |
| 2025-07-21 | 76.060 | 76.110 | 75.330 | 75.420 | 73.429 | 1,973,500 |
| 2025-07-18 | 77.000 | 77.000 | 75.190 | 75.680 | 73.682 | 4,901,700 |
| 2025-07-17 | 75.490 | 75.590 | 74.760 | 75.560 | 73.565 | 3,831,000 |
| 2025-07-16 | 74.460 | 75.050 | 73.960 | 74.830 | 72.855 | 2,939,300 |
| 2025-07-15 | 75.420 | 75.780 | 74.290 | 74.310 | 72.348 | 2,481,700 |
| 2025-07-14 | 75.310 | 75.890 | 74.890 | 75.390 | 73.400 | 2,598,100 |
| 2025-07-11 | 76.190 | 76.510 | 75.290 | 75.360 | 73.371 | 2,673,300 |
| 2025-07-10 | 79.260 | 79.440 | 76.410 | 76.730 | 74.705 | 4,752,200 |
| 2025-07-09 | 80.900 | 81.040 | 79.400 | 79.950 | 77.840 | 1,935,900 |
| 2025-07-08 | 80.650 | 81.470 | 80.350 | 80.710 | 78.579 | 1,965,800 |
| 2025-07-07 | 80.930 | 81.610 | 80.200 | 80.460 | 78.336 | 2,091,300 |
| 2025-07-03 | 80.460 | 81.320 | 80.020 | 80.980 | 78.842 | 1,777,100 |
| 2025-07-02 | 80.300 | 80.530 | 79.310 | 80.250 | 78.132 | 3,594,600 |
| 2025-07-01 | 78.030 | 80.790 | 77.880 | 80.440 | 78.317 | 4,900,500 |
| 2025-06-30 | 77.790 | 78.320 | 77.560 | 78.030 | 75.970 | 2,704,700 |
| 2025-06-27 | 77.590 | 78.200 | 76.890 | 77.740 | 75.688 | 3,968,900 |
| 2025-06-26 | 77.390 | 77.950 | 77.130 | 77.590 | 75.542 | 2,957,000 |
| 2025-06-25 | 77.820 | 78.090 | 76.800 | 76.980 | 74.948 | 2,314,200 |
| 2025-06-24 | 77.350 | 77.720 | 76.790 | 77.590 | 75.542 | 4,588,500 |
| 2025-06-23 | 75.800 | 76.780 | 75.410 | 76.720 | 74.695 | 4,741,200 |
| 2025-06-20 | 79.190 | 79.190 | 75.250 | 75.470 | 73.478 | 11,686,500 |
| 2025-06-18 | 79.850 | 79.910 | 78.850 | 79.140 | 77.051 | 2,915,800 |
| 2025-06-17 | 79.880 | 80.600 | 79.550 | 79.710 | 77.606 | 2,798,600 |
| 2025-06-16 | 79.350 | 80.250 | 79.350 | 80.150 | 78.034 | 5,398,500 |
| 2025-06-13 | 79.760 | 80.010 | 78.760 | 78.950 | 76.866 | 2,469,100 |
| 2025-06-12 | 80.230 | 80.750 | 79.950 | 80.460 | 78.336 | 1,930,200 |
| 2025-06-11 | 81.270 | 81.490 | 80.370 | 80.650 | 78.521 | 2,763,700 |
| 2025-06-10 | 80.610 | 81.510 | 80.610 | 81.050 | 78.911 | 1,851,500 |
| 2025-06-09 | 80.280 | 81.030 | 80.110 | 80.470 | 78.346 | 2,385,800 |
| 2025-06-06 | 80.030 | 80.470 | 79.770 | 80.280 | 78.161 | 2,510,400 |
| 2025-06-05 | 80.070 | 80.280 | 79.100 | 79.320 | 77.226 | 3,195,200 |
| 2025-06-04 | 80.300 | 80.680 | 79.740 | 79.740 | 77.635 | 2,106,900 |
| 2025-06-03 | 80.270 | 80.660 | 79.940 | 80.320 | 78.200 | 3,873,900 |
| 2025-06-02 | 80.240 | 80.330 | 79.470 | 80.270 | 78.151 | 3,201,900 |
| 2025-05-30 | 80.330 | 81.230 | 79.900 | 80.990 | 78.852 | 9,241,300 |
| 2025-05-29 | 80.820 | 81.000 | 79.910 | 80.650 | 78.521 | 2,837,200 |
| 2025-05-28 | 80.640 | 80.980 | 80.190 | 80.460 | 78.336 | 2,445,200 |
| 2025-05-27 | 80.050 | 80.820 | 79.480 | 80.640 | 78.511 | 2,752,700 |
| 2025-05-23 | 78.920 | 79.470 | 78.480 | 79.120 | 77.031 | 2,243,100 |
| 2025-05-22 | 79.880 | 80.670 | 79.250 | 79.900 | 77.791 | 2,917,500 |
| 2025-05-21 | 80.410 | 81.240 | 79.900 | 79.990 | 77.878 | 3,562,100 |
| 2025-05-20 | 81.370 | 81.630 | 80.680 | 80.990 | 78.852 | 2,790,000 |
| 2025-05-19 | 80.880 | 81.920 | 80.230 | 81.570 | 79.417 | 2,585,200 |
| 2025-05-16 | 80.470 | 81.500 | 79.520 | 81.440 | 78.988 | 5,603,600 |
| 2025-05-15 | 80.320 | 81.780 | 80.010 | 81.360 | 78.911 | 2,911,800 |
| 2025-05-14 | 80.870 | 81.060 | 80.150 | 80.360 | 77.941 | 2,504,400 |
| 2025-05-13 | 81.820 | 82.040 | 81.080 | 81.270 | 78.824 | 2,731,900 |
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.