Cognizant Technology Solutions Corp Class A (CTSH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56.87 | 58.23 | 56.27 | 57.67 | +1.37% | 12,627,300 |
| 2026-08-06 | 53.90 | 57.00 | 52.80 | 56.89 | +1.99% | 8,774,300 |
| 2026-08-05 | 56.86 | 57.26 | 55.33 | 55.78 | -0.62% | 6,620,800 |
| 2026-08-04 | 53.75 | 56.50 | 53.52 | 56.13 | +1.74% | 18,716,800 |
| 2026-08-03 | 56.25 | 57.51 | 55.13 | 55.17 | -0.33% | 7,987,500 |
| 2026-07-31 | 53.01 | 55.53 | 52.21 | 55.35 | +2.69% | 8,125,000 |
| 2026-07-30 | 53.85 | 54.78 | 51.86 | 53.90 | -3.70% | 12,606,100 |
| 2026-07-29 | 52.31 | 57.06 | 51.23 | 55.97 | +11.25% | 18,262,400 |
| 2026-07-28 | 48.37 | 51.05 | 48.28 | 50.31 | +6.93% | 13,905,900 |
| 2026-07-27 | 46.49 | 48.00 | 46.18 | 47.05 | +3.52% | 7,416,100 |
| 2026-07-24 | 43.41 | 45.49 | 43.41 | 45.45 | +5.67% | 6,666,800 |
| 2026-07-23 | 42.70 | 43.11 | 42.12 | 43.01 | -0.39% | 8,129,000 |
| 2026-07-22 | 44.27 | 44.64 | 42.85 | 43.18 | -1.03% | 5,270,500 |
| 2026-07-21 | 43.89 | 44.66 | 43.55 | 43.63 | -2.26% | 7,698,400 |
| 2026-07-20 | 44.15 | 44.98 | 43.19 | 44.64 | -0.29% | 7,550,000 |
| 2026-07-17 | 44.66 | 45.49 | 43.63 | 44.77 | +0.47% | 10,117,300 |
| 2026-07-16 | 43.95 | 44.78 | 42.71 | 44.56 | +3.20% | 8,845,300 |
| 2026-07-15 | 43.24 | 43.90 | 42.90 | 43.18 | +0.35% | 6,686,300 |
| 2026-07-14 | 41.71 | 43.90 | 41.58 | 43.03 | -2.56% | 8,502,600 |
| 2026-07-13 | 44.06 | 44.67 | 43.60 | 44.16 | +3.74% | 8,623,400 |
| 2026-07-10 | 44.55 | 44.62 | 42.34 | 42.57 | -1.91% | 6,251,800 |
| 2026-07-09 | 41.28 | 43.61 | 41.02 | 43.40 | +2.29% | 13,842,000 |
| 2026-07-08 | 43.21 | 43.79 | 42.39 | 42.43 | -3.44% | 12,993,800 |
| 2026-07-07 | 42.50 | 44.12 | 42.50 | 43.94 | +6.21% | 10,677,200 |
| 2026-07-06 | 41.52 | 42.31 | 40.90 | 41.37 | -1.48% | 9,973,400 |
| 2026-07-02 | 41.70 | 42.59 | 41.41 | 41.99 | +2.24% | 9,507,000 |
| 2026-07-01 | 39.70 | 41.71 | 39.29 | 41.07 | +6.04% | 12,060,300 |
| 2026-06-30 | 38.37 | 39.01 | 37.08 | 38.73 | -0.03% | 10,245,000 |
| 2026-06-29 | 40.62 | 41.03 | 38.68 | 38.74 | -3.22% | 10,242,700 |
| 2026-06-26 | 39.21 | 40.63 | 39.11 | 40.03 | +2.25% | 14,052,200 |
| 2026-06-25 | 41.20 | 41.61 | 38.97 | 39.15 | -5.53% | 15,258,500 |
| 2026-06-24 | 40.96 | 42.78 | 40.96 | 41.44 | +1.20% | 17,415,800 |
| 2026-06-23 | 42.37 | 42.70 | 40.90 | 40.95 | -2.10% | 24,430,400 |
| 2026-06-22 | 43.01 | 44.57 | 40.77 | 41.83 | -4.28% | 21,961,000 |
| 2026-06-18 | 46.24 | 46.44 | 43.41 | 43.70 | -10.49% | 61,312,400 |
| 2026-06-17 | 49.96 | 50.97 | 48.49 | 48.82 | -4.37% | 13,945,100 |
| 2026-06-16 | 50.80 | 51.60 | 50.41 | 51.05 | +0.45% | 9,853,100 |
| 2026-06-15 | 52.13 | 52.13 | 50.08 | 50.82 | -2.59% | 11,623,700 |
| 2026-06-12 | 51.48 | 52.31 | 50.43 | 52.17 | +1.93% | 6,732,600 |
| 2026-06-11 | 50.77 | 51.68 | 49.66 | 51.18 | -1.22% | 7,799,300 |
| 2026-06-10 | 52.34 | 53.27 | 51.58 | 51.81 | -2.13% | 6,839,000 |
| 2026-06-09 | 52.50 | 53.71 | 52.20 | 52.94 | -0.09% | 6,974,500 |
| 2026-06-08 | 53.59 | 54.37 | 52.90 | 52.99 | -0.41% | 9,520,200 |
| 2026-06-05 | 54.27 | 54.61 | 52.33 | 53.21 | -0.36% | 9,231,700 |
| 2026-06-04 | 55.01 | 55.56 | 53.06 | 53.40 | -0.21% | 7,205,700 |
| 2026-06-03 | 54.90 | 55.00 | 52.85 | 53.51 | -2.96% | 7,081,000 |
| 2026-06-02 | 55.90 | 55.90 | 53.42 | 55.14 | -3.53% | 9,205,200 |
| 2026-06-01 | 56.21 | 57.65 | 55.01 | 57.16 | +2.51% | 9,403,700 |
| 2026-05-29 | 54.01 | 56.14 | 53.15 | 55.76 | +3.55% | 14,747,300 |
| 2026-05-28 | 53.17 | 54.15 | 52.68 | 53.85 | +1.30% | 9,244,600 |
| 2026-05-27 | 51.89 | 53.61 | 51.81 | 53.16 | +2.61% | 9,529,700 |
| 2026-05-26 | 52.05 | 52.52 | 51.10 | 51.81 | -1.78% | 9,871,000 |
| 2026-05-22 | 52.25 | 53.32 | 52.06 | 52.75 | +0.82% | 9,235,800 |
| 2026-05-21 | 51.58 | 52.34 | 50.11 | 52.32 | +1.99% | 8,986,100 |
| 2026-05-20 | 51.06 | 51.53 | 48.93 | 51.30 | +0.83% | 7,514,500 |
| 2026-05-19 | 51.68 | 53.19 | 50.81 | 50.88 | -1.01% | 10,864,500 |
| 2026-05-18 | 47.96 | 51.50 | 47.31 | 51.40 | +9.06% | 15,305,800 |
| 2026-05-15 | 46.76 | 47.50 | 46.56 | 47.13 | +2.35% | 8,909,900 |
| 2026-05-14 | 46.40 | 46.84 | 45.73 | 46.05 | +0.17% | 6,969,400 |
| 2026-05-13 | 47.42 | 47.55 | 45.48 | 45.97 | -3.69% | 8,991,700 |
| 2026-05-12 | 49.67 | 49.73 | 47.50 | 47.73 | -3.09% | 6,166,100 |
| 2026-05-11 | 51.17 | 51.45 | 49.03 | 49.25 | -4.70% | 8,339,300 |
| 2026-05-08 | 51.76 | 51.92 | 50.19 | 51.68 | -0.50% | 5,390,100 |
| 2026-05-07 | 51.41 | 52.79 | 51.41 | 51.94 | +1.19% | 7,547,400 |
| 2026-05-06 | 51.55 | 52.00 | 50.86 | 51.33 | -1.04% | 7,902,700 |
| 2026-05-05 | 52.28 | 52.28 | 50.81 | 51.87 | +0.02% | 6,304,500 |
| 2026-05-04 | 52.57 | 53.24 | 51.43 | 51.86 | -1.09% | 6,002,000 |
| 2026-05-01 | 54.24 | 54.65 | 52.28 | 52.43 | -0.89% | 8,449,100 |
| 2026-04-30 | 54.54 | 54.54 | 52.34 | 52.90 | -3.29% | 8,342,400 |
| 2026-04-29 | 53.59 | 55.12 | 52.44 | 54.70 | -0.76% | 8,194,600 |
| 2026-04-28 | 55.63 | 56.23 | 55.08 | 55.12 | +0.90% | 8,626,100 |
| 2026-04-27 | 54.64 | 55.70 | 54.48 | 54.63 | -0.87% | 6,058,500 |
| 2026-04-24 | 55.01 | 55.36 | 54.26 | 55.11 | +0.02% | 6,355,600 |
| 2026-04-23 | 56.54 | 56.62 | 54.48 | 55.10 | -6.31% | 9,253,200 |
| 2026-04-22 | 59.77 | 60.45 | 58.12 | 58.81 | -2.71% | 5,694,800 |
| 2026-04-21 | 60.36 | 61.86 | 60.08 | 60.45 | +0.32% | 5,415,700 |
| 2026-04-20 | 61.22 | 61.67 | 59.79 | 60.26 | -1.70% | 8,129,700 |
| 2026-04-17 | 61.17 | 61.88 | 60.73 | 61.30 | +1.27% | 5,037,900 |
| 2026-04-16 | 60.73 | 61.23 | 60.35 | 60.53 | +0.23% | 4,790,900 |
| 2026-04-15 | 60.80 | 61.51 | 60.26 | 60.39 | +0.58% | 4,855,500 |
| 2026-04-14 | 60.89 | 61.64 | 59.82 | 60.04 | -0.81% | 8,440,900 |
| 2026-04-13 | 57.94 | 60.59 | 57.51 | 60.53 | +4.51% | 6,025,600 |
| 2026-04-10 | 59.09 | 59.37 | 57.39 | 57.92 | -2.16% | 5,190,400 |
| 2026-04-09 | 60.00 | 60.30 | 58.08 | 59.20 | -2.95% | 5,866,200 |
| 2026-04-08 | 61.90 | 62.78 | 60.90 | 61.00 | -0.80% | 5,312,100 |
| 2026-04-07 | 62.01 | 62.28 | 61.01 | 61.49 | -1.38% | 3,556,000 |
| 2026-04-06 | 62.29 | 62.95 | 61.38 | 62.35 | -0.30% | 3,962,400 |
| 2026-04-02 | 61.29 | 63.04 | 61.08 | 62.54 | +2.11% | 3,298,900 |
| 2026-04-01 | 61.32 | 61.72 | 59.73 | 61.25 | -0.16% | 3,767,200 |
| 2026-03-31 | 61.23 | 62.17 | 60.48 | 61.35 | +0.47% | 3,967,200 |
| 2026-03-30 | 60.14 | 61.36 | 60.02 | 61.06 | +2.23% | 8,743,000 |
| 2026-03-27 | 60.68 | 60.68 | 58.84 | 59.73 | -1.70% | 3,688,200 |
| 2026-03-26 | 59.53 | 61.37 | 59.53 | 60.76 | +1.62% | 3,101,200 |
| 2026-03-25 | 60.66 | 61.56 | 58.87 | 59.79 | -0.75% | 4,180,800 |
| 2026-03-24 | 61.34 | 61.40 | 59.88 | 60.24 | -2.74% | 3,903,200 |
| 2026-03-23 | 62.64 | 62.95 | 61.55 | 61.94 | -0.21% | 4,444,300 |
| 2026-03-20 | 61.32 | 62.15 | 60.92 | 62.07 | +0.84% | 12,582,900 |
| 2026-03-19 | 59.36 | 62.12 | 59.36 | 61.55 | +2.09% | 8,305,800 |
| 2026-03-18 | 60.98 | 61.89 | 60.08 | 60.29 | -1.68% | 6,076,000 |
| 2026-03-17 | 61.36 | 63.02 | 61.07 | 61.32 | +0.44% | 4,981,500 |
| 2026-03-16 | 60.78 | 61.39 | 60.22 | 61.05 | +1.13% | 5,590,900 |
| 2026-03-13 | 61.62 | 61.75 | 60.27 | 60.37 | -1.32% | 7,870,800 |
| 2026-03-12 | 61.75 | 63.10 | 61.03 | 61.18 | -2.00% | 5,774,400 |
| 2026-03-11 | 62.99 | 63.92 | 61.22 | 62.43 | -0.87% | 7,244,700 |
| 2026-03-10 | 64.55 | 64.55 | 61.77 | 62.98 | -2.58% | 5,535,230 |
| 2026-03-09 | 66.01 | 66.05 | 63.89 | 64.65 | -2.43% | 5,306,536 |
| 2026-03-06 | 65.11 | 66.39 | 64.55 | 66.26 | +0.73% | 4,674,000 |
| 2026-03-05 | 64.77 | 66.98 | 64.77 | 65.78 | +1.01% | 7,221,000 |
| 2026-03-04 | 64.17 | 65.46 | 63.92 | 65.12 | +1.21% | 6,307,200 |
| 2026-03-03 | 62.41 | 64.91 | 62.41 | 64.34 | +1.32% | 6,422,000 |
| 2026-03-02 | 63.16 | 64.16 | 62.91 | 63.50 | -1.44% | 4,806,800 |
| 2026-02-27 | 64.38 | 64.57 | 62.75 | 64.43 | -0.83% | 14,152,300 |
| 2026-02-26 | 61.80 | 65.08 | 61.80 | 64.97 | +5.94% | 13,186,200 |
| 2026-02-25 | 61.46 | 61.62 | 60.04 | 61.33 | +0.44% | 11,165,100 |
| 2026-02-24 | 61.04 | 62.70 | 60.16 | 61.06 | -0.11% | 7,776,200 |
| 2026-02-23 | 64.25 | 64.54 | 60.89 | 61.13 | -6.00% | 10,482,300 |
| 2026-02-20 | 65.09 | 66.09 | 64.16 | 65.03 | +0.06% | 9,677,900 |
| 2026-02-19 | 64.14 | 65.53 | 63.83 | 64.99 | -2.72% | 7,258,200 |
| 2026-02-18 | 64.95 | 67.14 | 64.32 | 66.81 | +2.50% | 6,098,300 |
| 2026-02-17 | 66.75 | 67.34 | 64.61 | 65.18 | -2.06% | 11,600,700 |
| 2026-02-13 | 65.89 | 67.76 | 65.49 | 66.55 | +1.09% | 13,054,980 |
| 2026-02-12 | 70.41 | 70.58 | 65.00 | 65.83 | -7.16% | 17,979,340 |
| 2026-02-11 | 74.46 | 74.86 | 70.79 | 70.91 | -4.91% | 10,223,640 |
| 2026-02-10 | 74.40 | 75.76 | 73.77 | 74.57 | -0.04% | 7,022,400 |
| 2026-02-09 | 75.69 | 76.13 | 74.06 | 74.60 | -3.22% | 5,499,597 |
| 2026-02-06 | 77.27 | 78.34 | 76.63 | 77.08 | +0.31% | 4,418,226 |
| 2026-02-05 | 76.88 | 78.35 | 75.93 | 76.84 | +0.17% | 7,528,439 |
| 2026-02-04 | 73.11 | 78.05 | 72.06 | 76.71 | +2.97% | 11,794,990 |
| 2026-02-03 | 81.21 | 81.22 | 73.20 | 74.50 | -10.14% | 11,398,530 |
| 2026-02-02 | 81.95 | 83.74 | 81.95 | 82.91 | +1.04% | 4,051,188 |
| 2026-01-30 | 81.97 | 82.39 | 81.43 | 82.06 | -0.47% | 4,608,256 |
| 2026-01-29 | 83.42 | 84.00 | 81.64 | 82.45 | -1.02% | 4,801,359 |
| 2026-01-28 | 84.65 | 85.11 | 83.16 | 83.30 | -1.59% | 4,031,009 |
| 2026-01-27 | 85.40 | 85.65 | 83.33 | 84.65 | -1.12% | 5,049,528 |
| 2026-01-26 | 85.41 | 85.93 | 84.76 | 85.61 | +1.70% | 3,011,346 |
| 2026-01-23 | 84.62 | 85.33 | 84.13 | 84.18 | -0.51% | 3,779,043 |
| 2026-01-22 | 84.47 | 85.74 | 84.15 | 84.61 | +0.69% | 4,076,223 |
| 2026-01-21 | 82.89 | 84.78 | 82.84 | 84.03 | +2.21% | 4,396,896 |
| 2026-01-20 | 83.88 | 84.18 | 82.03 | 82.21 | -2.99% | 6,287,147 |
| 2026-01-16 | 85.10 | 85.44 | 84.06 | 84.74 | -0.09% | 10,220,680 |
| 2026-01-15 | 86.44 | 86.56 | 83.97 | 84.82 | -2.17% | 6,120,643 |
| 2026-01-14 | 84.70 | 87.03 | 84.40 | 86.70 | +2.64% | 5,301,746 |
| 2026-01-13 | 85.24 | 85.78 | 83.80 | 84.47 | -0.89% | 4,526,350 |
| 2026-01-12 | 84.42 | 85.64 | 84.25 | 85.23 | -0.04% | 3,759,947 |
| 2026-01-09 | 85.76 | 86.17 | 84.92 | 85.26 | -0.59% | 3,235,957 |
| 2026-01-08 | 83.55 | 85.94 | 83.50 | 85.77 | +1.97% | 3,401,480 |
| 2026-01-07 | 84.50 | 85.09 | 83.87 | 84.11 | -0.60% | 2,989,946 |
| 2026-01-06 | 81.21 | 84.83 | 81.21 | 84.62 | +3.66% | 4,915,362 |
| 2026-01-05 | 81.20 | 82.72 | 81.00 | 81.63 | +0.43% | 3,569,952 |
| 2026-01-02 | 82.99 | 83.29 | 80.52 | 81.28 | -2.07% | 3,219,660 |
| 2025-12-31 | 84.14 | 84.44 | 82.93 | 83.00 | -1.35% | 2,501,888 |
| 2025-12-30 | 84.54 | 84.85 | 84.09 | 84.14 | -1.01% | 2,723,243 |
| 2025-12-29 | 85.33 | 85.77 | 84.91 | 85.00 | -0.67% | 3,657,598 |
| 2025-12-26 | 85.17 | 85.66 | 85.00 | 85.57 | +0.18% | 1,612,922 |
| 2025-12-24 | 85.00 | 85.50 | 84.89 | 85.42 | +0.28% | 1,687,867 |
| 2025-12-23 | 85.05 | 85.36 | 84.60 | 85.18 | -0.04% | 2,586,245 |
| 2025-12-22 | 85.22 | 85.44 | 84.69 | 85.21 | -0.23% | 3,139,713 |
| 2025-12-19 | 83.59 | 86.94 | 83.53 | 85.41 | +1.97% | 17,460,760 |
| 2025-12-18 | 83.64 | 84.53 | 82.56 | 83.76 | +0.16% | 5,767,882 |
| 2025-12-17 | 83.65 | 84.87 | 83.31 | 83.63 | +0.00% | 8,448,906 |
| 2025-12-16 | 84.14 | 84.48 | 82.92 | 83.63 | -0.50% | 6,023,176 |
| 2025-12-15 | 84.47 | 84.70 | 81.84 | 84.05 | +0.13% | 6,501,825 |
| 2025-12-12 | 83.96 | 84.03 | 83.09 | 83.94 | +0.14% | 4,405,398 |
| 2025-12-11 | 83.04 | 84.24 | 82.42 | 83.82 | +0.72% | 4,048,135 |
| 2025-12-10 | 79.43 | 83.56 | 79.43 | 83.22 | +2.80% | 5,348,378 |
| 2025-12-09 | 80.71 | 81.84 | 80.47 | 80.95 | +0.30% | 3,439,850 |
| 2025-12-08 | 80.78 | 81.19 | 80.40 | 80.71 | -0.01% | 3,512,417 |
| 2025-12-05 | 79.97 | 81.14 | 79.48 | 80.72 | +0.65% | 3,187,351 |
| 2025-12-04 | 79.61 | 80.67 | 79.14 | 80.20 | +1.21% | 4,481,607 |
| 2025-12-03 | 77.73 | 79.53 | 77.50 | 79.24 | +2.00% | 3,784,543 |
| 2025-12-02 | 77.60 | 78.24 | 76.58 | 77.69 | +0.34% | 4,292,889 |
| 2025-12-01 | 77.45 | 78.45 | 77.29 | 77.43 | -0.36% | 3,259,620 |
| 2025-11-28 | 77.10 | 78.00 | 76.95 | 77.71 | +0.86% | 1,688,960 |
| 2025-11-26 | 76.67 | 77.31 | 76.47 | 77.05 | +0.78% | 4,471,168 |
| 2025-11-25 | 75.23 | 76.67 | 75.21 | 76.45 | +2.04% | 5,440,098 |
| 2025-11-24 | 75.95 | 76.05 | 74.75 | 74.92 | -1.40% | 6,348,656 |
| 2025-11-21 | 72.76 | 76.67 | 72.66 | 75.98 | +5.02% | 7,972,971 |
| 2025-11-20 | 73.04 | 73.33 | 71.69 | 72.35 | +0.08% | 4,754,080 |
| 2025-11-19 | 71.97 | 72.83 | 71.72 | 72.29 | +0.75% | 3,802,862 |
| 2025-11-18 | 70.94 | 71.98 | 70.45 | 71.75 | +0.81% | 4,240,726 |
| 2025-11-17 | 72.49 | 73.06 | 71.10 | 71.17 | -2.00% | 3,832,063 |
| 2025-11-14 | 73.35 | 73.67 | 72.53 | 72.62 | -1.28% | 3,058,135 |
| 2025-11-13 | 73.68 | 74.76 | 73.47 | 73.56 | -0.86% | 4,342,145 |
| 2025-11-12 | 73.58 | 74.45 | 73.27 | 74.20 | +1.46% | 4,140,290 |
| 2025-11-11 | 72.86 | 73.58 | 72.33 | 73.13 | +0.34% | 4,126,231 |
| 2025-11-10 | 73.59 | 74.11 | 72.00 | 72.88 | -0.44% | 4,043,444 |
| 2025-11-07 | 72.75 | 73.64 | 72.62 | 73.20 | +0.51% | 5,345,005 |
| 2025-11-06 | 74.77 | 75.00 | 71.80 | 72.83 | -2.45% | 4,863,519 |
| 2025-11-05 | 72.74 | 74.91 | 72.74 | 74.66 | +2.54% | 6,359,668 |
| 2025-11-04 | 72.71 | 73.89 | 72.49 | 72.81 | +0.11% | 6,668,964 |
| 2025-11-03 | 72.88 | 73.50 | 71.26 | 72.73 | -0.21% | 5,537,733 |
| 2025-10-31 | 71.95 | 73.41 | 71.17 | 72.88 | +0.96% | 5,507,199 |
| 2025-10-30 | 71.69 | 73.14 | 70.81 | 72.19 | +0.70% | 7,782,861 |
| 2025-10-29 | 75.18 | 75.67 | 71.12 | 71.69 | +5.71% | 10,753,590 |
| 2025-10-28 | 67.83 | 68.39 | 67.42 | 67.82 | -0.34% | 6,160,309 |
| 2025-10-27 | 67.86 | 68.19 | 67.42 | 68.05 | +0.28% | 4,201,784 |
| 2025-10-24 | 68.52 | 68.84 | 67.81 | 67.86 | -0.25% | 4,241,963 |
| 2025-10-23 | 68.33 | 68.38 | 67.11 | 68.03 | -0.48% | 4,770,827 |
| 2025-10-22 | 68.74 | 69.43 | 68.33 | 68.36 | -0.60% | 3,555,934 |
| 2025-10-21 | 66.83 | 68.99 | 66.81 | 68.77 | +3.10% | 3,402,580 |
| 2025-10-20 | 66.30 | 67.11 | 66.12 | 66.70 | +0.94% | 2,350,358 |
| 2025-10-17 | 65.58 | 66.27 | 65.33 | 66.08 | +0.93% | 3,416,265 |
| 2025-10-16 | 66.95 | 66.95 | 65.15 | 65.47 | -1.92% | 4,004,461 |
| 2025-10-15 | 67.83 | 67.83 | 66.50 | 66.75 | -0.77% | 2,678,603 |
| 2025-10-14 | 65.80 | 67.69 | 65.60 | 67.27 | +1.40% | 4,092,322 |
| 2025-10-13 | 66.30 | 66.75 | 65.61 | 66.34 | +0.82% | 4,062,936 |
| 2025-10-10 | 68.77 | 69.00 | 65.75 | 65.80 | -4.10% | 3,851,540 |
| 2025-10-09 | 68.75 | 68.81 | 68.03 | 68.61 | +0.31% | 3,366,667 |
| 2025-10-08 | 68.32 | 68.58 | 67.59 | 68.40 | +0.68% | 3,072,667 |
| 2025-10-07 | 67.85 | 68.41 | 67.61 | 67.94 | +0.21% | 4,351,820 |
| 2025-10-06 | 67.76 | 68.22 | 67.14 | 67.80 | +0.21% | 3,756,059 |
| 2025-10-03 | 67.00 | 67.81 | 66.79 | 67.66 | +0.99% | 2,535,141 |
| 2025-10-02 | 66.48 | 67.11 | 66.24 | 67.00 | +0.71% | 2,971,212 |
| 2025-10-01 | 66.80 | 67.59 | 65.75 | 66.53 | -0.81% | 4,860,640 |
| 2025-09-30 | 66.91 | 67.61 | 66.61 | 67.07 | -0.01% | 4,064,510 |
| 2025-09-29 | 67.25 | 67.39 | 66.56 | 67.08 | +0.15% | 3,914,004 |
| 2025-09-26 | 66.72 | 67.55 | 66.19 | 66.98 | +0.46% | 3,177,744 |
| 2025-09-25 | 68.13 | 68.28 | 66.23 | 66.67 | -2.47% | 4,202,589 |
| 2025-09-24 | 67.67 | 68.87 | 67.59 | 68.36 | +1.02% | 4,706,337 |
| 2025-09-23 | 68.00 | 68.43 | 67.54 | 67.67 | -0.72% | 3,986,051 |
| 2025-09-22 | 67.01 | 68.73 | 66.74 | 68.16 | +1.82% | 6,726,039 |
| 2025-09-19 | 70.58 | 70.58 | 65.17 | 66.94 | -4.73% | 14,574,970 |
| 2025-09-18 | 70.21 | 70.41 | 69.82 | 70.26 | +0.33% | 3,750,461 |
| 2025-09-17 | 69.48 | 70.98 | 69.31 | 70.03 | +1.24% | 4,076,170 |
| 2025-09-16 | 68.83 | 69.39 | 68.46 | 69.17 | +0.85% | 3,731,564 |
| 2025-09-15 | 69.17 | 69.34 | 67.91 | 68.59 | -0.84% | 4,068,642 |
| 2025-09-12 | 70.36 | 70.53 | 69.10 | 69.17 | -1.96% | 4,099,275 |
| 2025-09-11 | 69.44 | 70.62 | 69.02 | 70.55 | +2.01% | 4,319,718 |
| 2025-09-10 | 70.58 | 70.78 | 68.89 | 69.16 | -2.29% | 4,308,749 |
| 2025-09-09 | 71.29 | 71.66 | 70.27 | 70.78 | -0.58% | 3,572,442 |
| 2025-09-08 | 71.71 | 71.77 | 69.72 | 71.19 | -0.88% | 5,198,827 |
| 2025-09-05 | 71.59 | 72.91 | 70.66 | 71.82 | +0.52% | 3,981,942 |
| 2025-09-04 | 71.82 | 71.84 | 70.37 | 71.45 | -0.52% | 3,575,175 |
| 2025-09-03 | 71.43 | 71.85 | 70.90 | 71.82 | +0.06% | 3,186,572 |
| 2025-09-02 | 71.42 | 72.38 | 71.30 | 71.78 | -0.65% | 3,268,371 |
| 2025-08-29 | 71.56 | 72.36 | 71.50 | 72.25 | +0.74% | 2,592,388 |
| 2025-08-28 | 72.48 | 72.48 | 71.58 | 71.72 | -0.82% | 3,330,418 |
| 2025-08-27 | 71.73 | 72.41 | 71.46 | 72.31 | +0.88% | 3,254,315 |
| 2025-08-26 | 72.00 | 72.66 | 71.57 | 71.68 | -0.67% | 4,219,770 |
| 2025-08-25 | 72.41 | 72.48 | 71.37 | 72.16 | -0.29% | 3,957,320 |
| 2025-08-22 | 71.57 | 73.09 | 71.38 | 72.37 | +1.81% | 3,582,631 |
| 2025-08-21 | 70.18 | 71.15 | 69.84 | 71.08 | +0.84% | 2,197,512 |
| 2025-08-20 | 70.92 | 71.70 | 70.45 | 70.49 | -0.52% | 3,492,851 |
| 2025-08-19 | 70.38 | 71.27 | 70.09 | 70.86 | +1.08% | 3,039,091 |
| 2025-08-18 | 69.56 | 70.49 | 69.45 | 70.10 | +0.14% | 2,339,462 |
| 2025-08-15 | 69.59 | 70.17 | 69.35 | 70.00 | +0.91% | 3,538,846 |
| 2025-08-14 | 70.07 | 70.22 | 69.23 | 69.37 | -1.49% | 2,885,736 |
| 2025-08-13 | 69.07 | 70.48 | 68.84 | 70.42 | +2.40% | 6,890,055 |
| 2025-08-12 | 69.20 | 69.68 | 67.95 | 68.77 | -0.55% | 6,105,891 |
| 2025-08-11 | 69.60 | 70.48 | 68.87 | 69.15 | -0.62% | 4,548,027 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.10%). Worst month: Feb (-7.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cognizant Technology Solutions Corp Class A's (CTSH) latest close?
57.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is CTSH's 52-week high and low?
87.03 high and 37.08 low over the trailing 52 weeks, as of 2026-08-07.
What is Cognizant Technology Solutions Corp Class A's strongest and weakest month historically?
Historically, CTSH's strongest calendar month has been Jul (average +9.10%) and its weakest Feb (average -7.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.