Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.890	67.430	64.660	66.030	66.030	5,323,500
2026-10-15	63.230	66.300	63.230	65.770	65.770	7,754,500
2026-10-14	61.550	63.070	61.550	62.470	62.470	6,185,600
2026-10-13	60.510	62.680	59.750	61.330	61.330	6,421,100
2026-10-12	59.750	60.920	59.400	59.680	59.680	3,669,000
2026-10-09	60.010	60.060	58.880	59.200	59.200	5,314,900
2026-10-08	57.260	60.230	54.700	60.010	60.010	9,927,700
2026-10-07	57.380	57.900	56.380	57.070	57.070	5,166,900
2026-10-06	58.460	58.730	56.930	57.220	57.220	5,402,900
2026-10-05	58.190	58.810	57.740	58.170	58.170	3,478,200
2026-10-02	61.090	61.090	58.210	58.510	58.510	7,001,600
2026-10-01	61.900	64.740	60.430	60.880	60.880	13,750,200
2026-09-30	56.880	58.020	56.260	57.440	57.440	10,941,200
2026-09-29	56.470	56.880	55.890	56.840	56.840	8,660,100
2026-09-28	56.650	57.400	55.630	56.750	56.750	4,846,200
2026-09-25	57.110	58.280	57.000	57.330	57.330	4,465,700
2026-09-24	59.260	59.740	56.920	57.170	57.170	4,628,900
2026-09-23	59.050	59.960	58.460	59.140	59.140	4,520,300
2026-09-22	61.010	61.010	58.350	58.680	58.680	6,361,500
2026-09-21	60.360	61.970	59.220	59.380	59.380	5,753,100
2026-09-18	61.880	61.890	59.760	59.870	59.870	19,126,200
2026-09-17	61.800	62.120	61.030	61.880	61.880	4,153,300
2026-09-16	62.300	62.960	61.650	61.850	61.850	5,257,200
2026-09-15	62.880	64.610	62.570	63.280	63.280	9,111,200
2026-09-14	62.400	64.460	61.900	64.100	64.100	6,614,100
2026-09-11	58.410	60.050	58.060	60.000	60.000	3,103,400
2026-09-10	58.660	59.020	57.890	58.320	58.320	3,867,200
2026-09-09	59.860	59.870	58.080	58.200	58.200	6,273,500
2026-09-08	62.380	62.380	59.120	59.920	59.920	5,939,700
2026-09-04	63.950	63.950	62.290	62.310	62.310	4,473,100
2026-09-03	64.510	65.420	63.680	64.640	64.640	4,456,700
2026-09-02	63.310	64.040	62.710	63.400	63.400	5,852,114
2026-09-01	64.360	65.080	63.190	63.390	63.390	4,106,148
2026-08-31	63.340	64.910	63.130	64.580	64.580	8,661,403
2026-08-28	64.080	65.380	63.910	64.040	64.040	5,303,000
2026-08-27	63.020	64.240	62.660	63.760	63.760	5,800,800
2026-08-26	61.660	62.400	61.020	62.090	62.090	7,003,900
2026-08-25	61.810	63.300	61.095	63.060	63.060	5,817,656
2026-08-24	61.800	62.415	61.435	62.200	62.200	4,123,048
2026-08-21	60.820	63.110	60.120	61.870	61.870	6,859,000
2026-08-20	60.400	61.810	60.260	60.920	60.920	4,752,400
2026-08-19	57.780	61.510	57.780	60.930	60.930	6,867,500
2026-08-18	56.880	58.840	56.760	57.780	57.780	4,704,700
2026-08-17	57.900	58.320	56.550	56.610	56.280	4,970,100
2026-08-14	60.090	60.090	57.700	58.790	58.447	10,665,300
2026-08-13	58.600	59.820	57.630	59.290	58.944	7,521,000
2026-08-12	56.970	58.320	56.890	58.200	57.861	9,924,400
2026-08-11	57.440	59.230	57.440	58.600	58.258	9,528,700
2026-08-10	56.570	58.610	56.370	58.310	57.970	9,629,900
2026-08-07	56.870	58.230	56.270	57.670	57.334	12,627,300
2026-08-06	53.900	57.000	52.800	56.890	56.558	8,774,300
2026-08-05	56.860	57.260	55.330	55.780	55.455	6,620,800
2026-08-04	53.750	56.500	53.520	56.130	55.803	18,716,800
2026-08-03	56.250	57.510	55.130	55.170	54.848	7,987,500
2026-07-31	53.010	55.530	52.210	55.350	55.027	8,125,000
2026-07-30	53.850	54.780	51.860	53.900	53.586	12,606,100
2026-07-29	52.310	57.060	51.230	55.970	55.644	18,262,400
2026-07-28	48.370	51.050	48.280	50.310	50.017	13,905,900
2026-07-27	46.490	48.000	46.180	47.050	46.776	7,416,100
2026-07-24	43.410	45.490	43.410	45.450	45.185	6,666,800

Page 1 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.