Cognizant Technology Solutions Corp Class A (CTSH) Historical Stock Data
76.38 ↓0.03 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTSH is up 0.05% a day on average. There have been 16 days where Cognizant Technology Solutions Corp Class A closed green and 14 days where CTSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 76.86 | 76.38 | ↓$0.48 (-0.62%) | 75.72 | 77.20 | 2.57M |
| 2025-01-02 | 77.48 | 76.41 | ↓$1.07 (-1.38%) | 76.18 | 77.86 | 2.20M |
| 2024-12-31 | 77.00 | 76.90 | ↓$0.10 (-0.13%) | 76.34 | 77.35 | 2.04M |
| 2024-12-30 | 78.45 | 76.75 | ↓$1.70 (-2.17%) | 75.63 | 78.60 | 3.21M |
| 2024-12-27 | 79.22 | 79.20 | ↓$0.02 (-0.03%) | 78.58 | 80.12 | 1.96M |
| 2024-12-26 | 79.18 | 79.89 | ↑$0.71 (0.90%) | 79.03 | 80.07 | 1.64M |
| 2024-12-24 | 78.88 | 79.49 | ↑$0.61 (0.77%) | 78.65 | 79.52 | 0.92M |
| 2024-12-23 | 78.76 | 79.00 | ↑$0.24 (0.30%) | 78.61 | 79.43 | 2.53M |
| 2024-12-20 | 78.78 | 79.23 | ↑$0.45 (0.57%) | 78.33 | 80.27 | 5.95M |
| 2024-12-19 | 78.64 | 79.49 | ↑$0.85 (1.08%) | 78.64 | 80.08 | 3.39M |
| 2024-12-18 | 80.68 | 78.26 | ↓$2.41 (-2.99%) | 78.24 | 81.71 | 2.77M |
| 2024-12-17 | 81.32 | 81.03 | ↓$0.29 (-0.36%) | 80.87 | 82.46 | 3.37M |
| 2024-12-16 | 80.34 | 80.70 | ↑$0.36 (0.45%) | 79.85 | 80.97 | 2.59M |
| 2024-12-13 | 80.05 | 80.06 | ↑$0.01 (0.02%) | 79.49 | 80.65 | 2.70M |
| 2024-12-12 | 81.07 | 80.37 | ↓$0.70 (-0.86%) | 80.33 | 81.60 | 1.87M |
| 2024-12-11 | 80.59 | 81.25 | ↑$0.66 (0.82%) | 80.32 | 81.82 | 2.15M |
| 2024-12-10 | 80.15 | 80.06 | ↓$0.09 (-0.11%) | 79.38 | 80.84 | 2.46M |
| 2024-12-09 | 81.00 | 80.64 | ↓$0.36 (-0.44%) | 80.50 | 81.49 | 2.64M |
| 2024-12-06 | 81.23 | 81.15 | ↓$0.09 (-0.10%) | 80.86 | 81.40 | 2.66M |
| 2024-12-05 | 80.26 | 80.73 | ↑$0.47 (0.59%) | 80.13 | 80.92 | 1.82M |
| 2024-12-04 | 80.40 | 80.58 | ↑$0.18 (0.22%) | 80.20 | 80.82 | 1.91M |
| 2024-12-03 | 80.19 | 79.98 | ↓$0.21 (-0.26%) | 79.60 | 80.58 | 2.37M |
| 2024-12-02 | 80.19 | 80.82 | ↑$0.63 (0.79%) | 79.97 | 81.02 | 2.98M |
| 2024-11-29 | 80.62 | 80.49 | ↓$0.13 (-0.16%) | 80.21 | 80.98 | 1.40M |
| 2024-11-27 | 80.86 | 80.75 | ↓$0.11 (-0.14%) | 80.01 | 80.98 | 1.46M |
| 2024-11-26 | 80.74 | 81.06 | ↑$0.32 (0.40%) | 79.71 | 81.16 | 2.83M |
| 2024-11-25 | 80.30 | 80.63 | ↑$0.33 (0.41%) | 80.02 | 80.82 | 3.07M |
| 2024-11-22 | 78.93 | 79.54 | ↑$0.61 (0.77%) | 78.76 | 80.03 | 2.72M |
| 2024-11-21 | 77.80 | 78.86 | ↑$1.06 (1.36%) | 77.39 | 79.05 | 5.44M |
| 2024-11-20 | 76.17 | 77.57 | ↑$1.40 (1.84%) | 76.13 | 77.60 | 4.88M |
Create an account or log in to view more rows.
$CTSH come on I wana jump up and down
$CTSH Momentum is building...
$CTSH I don't know shit
but I know I'm holdin till I at least triple up
$CTSH hold
$CTSH the time is near
$CTSH How can this stock move so little? Damn
$CTSH the future is so bright .. I gotta wear shades..
$CTSH If options never existed
what do you think this stock would be trading at?
$CTSH this is going to skyrocket tmr!!!
$CTSH let it ride