Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 81.440 | 81.890 | 80.600 | 81.810 | 79.347 | 3,264,000 |
| 2025-05-09 | 79.290 | 79.750 | 78.980 | 79.170 | 76.787 | 3,665,800 |
| 2025-05-08 | 78.550 | 80.030 | 78.320 | 79.210 | 76.826 | 2,870,500 |
| 2025-05-07 | 77.750 | 78.370 | 77.230 | 77.930 | 75.584 | 3,683,000 |
| 2025-05-06 | 77.120 | 78.240 | 76.750 | 77.640 | 75.303 | 2,491,900 |
| 2025-05-05 | 77.370 | 78.750 | 77.350 | 77.910 | 75.565 | 3,028,500 |
| 2025-05-02 | 76.290 | 77.840 | 76.090 | 77.700 | 75.361 | 5,330,500 |
| 2025-05-01 | 76.710 | 77.470 | 75.150 | 75.230 | 72.965 | 7,356,500 |
| 2025-04-30 | 72.560 | 73.750 | 71.800 | 73.570 | 71.355 | 4,769,100 |
| 2025-04-29 | 72.110 | 73.830 | 71.860 | 73.290 | 71.084 | 3,471,100 |
| 2025-04-28 | 72.060 | 73.340 | 71.720 | 72.580 | 70.395 | 3,363,900 |
| 2025-04-25 | 71.830 | 72.470 | 71.500 | 72.170 | 69.997 | 2,906,600 |
| 2025-04-24 | 70.720 | 72.330 | 70.690 | 72.120 | 69.949 | 4,130,300 |
| 2025-04-23 | 71.330 | 72.860 | 70.720 | 71.030 | 68.892 | 4,969,900 |
| 2025-04-22 | 68.950 | 69.820 | 68.690 | 69.730 | 67.631 | 2,881,000 |
| 2025-04-21 | 69.320 | 69.320 | 67.180 | 68.060 | 66.011 | 2,214,600 |
| 2025-04-17 | 70.250 | 70.250 | 69.170 | 69.440 | 67.350 | 3,091,400 |
| 2025-04-16 | 70.340 | 71.730 | 69.580 | 70.010 | 67.902 | 3,164,100 |
| 2025-04-15 | 70.990 | 71.570 | 70.760 | 71.260 | 69.115 | 5,622,900 |
| 2025-04-14 | 71.150 | 71.920 | 70.070 | 70.810 | 68.678 | 2,623,200 |
| 2025-04-11 | 69.520 | 70.350 | 67.860 | 70.170 | 68.058 | 3,195,200 |
| 2025-04-10 | 71.320 | 71.780 | 67.830 | 69.500 | 67.408 | 4,617,300 |
| 2025-04-09 | 65.980 | 73.210 | 65.640 | 72.890 | 70.696 | 7,073,500 |
| 2025-04-08 | 68.500 | 69.250 | 65.660 | 66.470 | 64.469 | 4,740,500 |
| 2025-04-07 | 67.000 | 69.570 | 65.520 | 67.380 | 65.352 | 8,399,200 |
| 2025-04-04 | 72.030 | 72.750 | 68.560 | 68.740 | 66.671 | 6,161,700 |
| 2025-04-03 | 75.000 | 75.650 | 73.090 | 73.270 | 71.064 | 3,836,100 |
| 2025-04-02 | 75.690 | 77.010 | 75.690 | 76.730 | 74.420 | 2,550,100 |
| 2025-04-01 | 76.370 | 76.880 | 75.750 | 76.450 | 74.149 | 3,152,300 |
| 2025-03-31 | 75.250 | 76.720 | 75.240 | 76.500 | 74.197 | 3,590,400 |
| 2025-03-28 | 77.670 | 77.990 | 75.550 | 75.900 | 73.615 | 3,781,800 |
| 2025-03-27 | 77.810 | 78.180 | 77.240 | 77.580 | 75.245 | 3,251,600 |
| 2025-03-26 | 78.550 | 79.390 | 77.670 | 77.850 | 75.506 | 3,833,100 |
| 2025-03-25 | 78.550 | 80.520 | 78.470 | 78.820 | 76.447 | 5,214,900 |
| 2025-03-24 | 77.290 | 78.030 | 76.870 | 77.940 | 75.594 | 4,603,700 |
| 2025-03-21 | 76.410 | 76.950 | 75.500 | 76.420 | 74.120 | 9,505,300 |
| 2025-03-20 | 78.050 | 78.250 | 76.280 | 77.210 | 74.886 | 5,402,100 |
| 2025-03-19 | 79.840 | 80.260 | 79.130 | 79.660 | 77.262 | 3,562,000 |
| 2025-03-18 | 80.000 | 80.000 | 78.790 | 79.580 | 77.184 | 2,584,000 |
| 2025-03-17 | 78.990 | 80.530 | 78.770 | 80.020 | 77.611 | 2,862,400 |
| 2025-03-14 | 78.950 | 79.260 | 78.100 | 79.120 | 76.738 | 3,754,000 |
| 2025-03-13 | 79.380 | 79.650 | 77.790 | 78.340 | 75.982 | 3,601,100 |
| 2025-03-12 | 82.060 | 82.190 | 79.140 | 79.500 | 77.107 | 4,801,000 |
| 2025-03-11 | 83.530 | 83.780 | 81.900 | 82.470 | 79.987 | 4,363,600 |
| 2025-03-10 | 83.410 | 87.030 | 83.030 | 84.000 | 81.471 | 9,940,000 |
| 2025-03-07 | 82.660 | 83.580 | 81.600 | 83.230 | 80.725 | 5,748,000 |
| 2025-03-06 | 84.040 | 84.140 | 82.710 | 83.560 | 81.045 | 3,732,900 |
| 2025-03-05 | 83.500 | 84.610 | 83.150 | 84.290 | 81.753 | 3,245,200 |
| 2025-03-04 | 83.480 | 84.500 | 82.630 | 83.740 | 81.219 | 5,145,500 |
| 2025-03-03 | 83.840 | 84.340 | 82.950 | 83.510 | 80.996 | 3,099,200 |
| 2025-02-28 | 84.240 | 84.450 | 82.340 | 83.330 | 80.822 | 5,554,300 |
| 2025-02-27 | 84.200 | 84.900 | 83.920 | 83.990 | 81.462 | 4,637,200 |
| 2025-02-26 | 84.600 | 85.170 | 83.930 | 84.150 | 81.617 | 2,622,100 |
| 2025-02-25 | 84.340 | 85.100 | 83.880 | 84.840 | 82.286 | 3,506,700 |
| 2025-02-24 | 85.450 | 85.450 | 84.410 | 84.550 | 82.005 | 8,623,500 |
| 2025-02-21 | 87.540 | 87.540 | 84.740 | 84.870 | 82.315 | 6,337,000 |
| 2025-02-20 | 88.130 | 88.130 | 86.940 | 87.540 | 84.905 | 2,911,200 |
| 2025-02-19 | 88.250 | 88.520 | 87.540 | 88.430 | 85.768 | 2,759,400 |
| 2025-02-18 | 89.850 | 90.000 | 88.040 | 88.770 | 86.098 | 7,779,100 |
| 2025-02-14 | 89.840 | 90.820 | 89.340 | 90.700 | 87.669 | 4,370,000 |
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.