Cognizant Technology Solutions Corporation
58.20USD
-1.7200 (-2.87%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 59.92 | 5,939,700 |
| Fr 09/04/26 | 62.31 | 4,473,100 |
| Th 09/03/26 | 64.64 | 4,456,700 |
| We 09/02/26 | 63.40 | 5,852,000 |
| Tu 09/01/26 | 63.39 | 4,082,272 |
| Mo 08/31/26 | 64.58 | 8,661,291 |
| Fr 08/28/26 | 64.04 | 5,302,703 |
| Th 08/27/26 | 63.76 | 5,797,010 |
| We 08/26/26 | 62.09 | 7,003,479 |
| Tu 08/25/26 | 63.06 | 5,817,002 |
| Mo 08/24/26 | 62.20 | 4,122,692 |
| Fr 08/21/26 | 61.87 | 6,859,000 |
| Th 08/20/26 | 60.92 | 4,752,400 |
| We 08/19/26 | 60.93 | 6,867,500 |
| Tu 08/18/26 | 57.78 | 4,704,700 |
| Mo 08/17/26 | 56.61 | 4,970,100 |
| Fr 08/14/26 | 58.79 | 10,665,300 |
| Th 08/13/26 | 59.29 | 7,521,000 |
| We 08/12/26 | 58.20 | 9,924,400 |
| Tu 08/11/26 | 58.60 | 9,528,700 |
| Mo 08/10/26 | 58.31 | 9,629,900 |
| Fr 08/07/26 | 57.67 | 12,627,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 56.89 | 8,774,300 |
| We 08/05/26 | 55.78 | 6,620,800 |
| Tu 08/04/26 | 56.13 | 18,716,800 |
| Mo 08/03/26 | 55.17 | 7,987,500 |
| Fr 07/31/26 | 55.35 | 8,125,000 |
| Th 07/30/26 | 53.90 | 12,606,100 |
| We 07/29/26 | 55.97 | 18,262,400 |
| Tu 07/28/26 | 50.31 | 13,905,900 |
| Mo 07/27/26 | 47.05 | 7,416,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 43.94 | 10,677,200 |
| Mo 07/06/26 | 41.37 | 9,973,400 |
| Th 07/02/26 | 41.99 | 9,507,000 |
| We 07/01/26 | 41.07 | 12,060,300 |
| Tu 06/30/26 | 38.73 | 10,245,000 |
| Mo 06/29/26 | 38.74 | 10,242,700 |
| Fr 06/26/26 | 40.03 | 14,052,200 |
| Th 06/25/26 | 39.15 | 15,258,500 |
| We 06/24/26 | 41.44 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 53.51 | 7,081,000 |
| Tu 06/02/26 | 55.14 | 9,205,200 |
| Mo 06/01/26 | 57.16 | 9,403,700 |
| Fr 05/29/26 | 55.76 | 14,747,300 |
| Th 05/28/26 | 53.85 | 9,244,600 |
| We 05/27/26 | 53.16 | 9,529,700 |
| Tu 05/26/26 | 51.81 | 9,871,000 |
| Fr 05/22/26 | 52.75 | 9,235,800 |
| Th 05/21/26 | 52.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 52.43 | 8,449,100 |
| Th 04/30/26 | 52.90 | 8,342,400 |
| We 04/29/26 | 54.70 | 8,194,600 |
| Tu 04/28/26 | 55.12 | 8,626,100 |
| Mo 04/27/26 | 54.63 | 6,058,500 |
| Fr 04/24/26 | 55.11 | 6,355,600 |
| Th 04/23/26 | 55.10 | 9,253,200 |
| We 04/22/26 | 58.81 | 5,694,800 |
| Tu 04/21/26 | 60.45 | 5,415,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 61.35 | 3,967,200 |
| Mo 03/30/26 | 61.06 | 8,743,000 |
| Fr 03/27/26 | 59.73 | 3,688,200 |
| Th 03/26/26 | 60.76 | 3,101,200 |
| We 03/25/26 | 59.79 | 4,180,800 |
| Tu 03/24/26 | 60.24 | 3,903,200 |
| Mo 03/23/26 | 61.94 | 4,444,300 |
| Fr 03/20/26 | 62.07 | 12,582,900 |
| Th 03/19/26 | 61.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 64.43 | 14,152,300 |
| Th 02/26/26 | 64.97 | 13,186,200 |
| We 02/25/26 | 61.33 | 11,165,100 |
| Tu 02/24/26 | 61.06 | 7,776,200 |
| Mo 02/23/26 | 61.13 | 10,482,300 |
| Fr 02/20/26 | 65.03 | 9,677,900 |
| Th 02/19/26 | 64.99 | 7,258,200 |
| We 02/18/26 | 66.81 | 6,098,300 |
| Tu 02/17/26 | 65.18 | 11,600,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 84.65 | 5,049,400 |
| Mo 01/26/26 | 85.61 | 3,011,100 |
| Fr 01/23/26 | 84.18 | 3,779,000 |
| Th 01/22/26 | 84.61 | 4,076,100 |
| We 01/21/26 | 84.03 | 4,396,800 |
| Tu 01/20/26 | 82.21 | 6,287,000 |
| Fr 01/16/26 | 84.74 | 10,220,600 |
| Th 01/15/26 | 84.82 | 6,120,600 |
| We 01/14/26 | 86.70 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 85.18 | 2,586,200 |
| Mo 12/22/25 | 85.21 | 3,139,700 |
| Fr 12/19/25 | 85.41 | 17,460,700 |
| Th 12/18/25 | 83.76 | 5,767,900 |
| We 12/17/25 | 83.63 | 8,448,800 |
| Tu 12/16/25 | 83.63 | 6,023,200 |
| Mo 12/15/25 | 84.05 | 6,501,800 |
| Fr 12/12/25 | 83.94 | 4,405,400 |
| Th 12/11/25 | 83.82 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 72.35 | 4,753,900 |
| We 11/19/25 | 72.29 | 3,802,600 |
| Tu 11/18/25 | 71.75 | 4,240,700 |
| Mo 11/17/25 | 71.17 | 3,832,100 |
| Fr 11/14/25 | 72.62 | 3,058,100 |
| Th 11/13/25 | 73.56 | 4,342,100 |
| We 11/12/25 | 74.20 | 4,140,300 |
| Tu 11/11/25 | 73.13 | 4,126,200 |
| Mo 11/10/25 | 72.88 | 4,043,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 68.77 | 3,402,600 |
| Mo 10/20/25 | 66.70 | 2,350,100 |
| Fr 10/17/25 | 66.08 | 3,416,200 |
| Th 10/16/25 | 65.47 | 4,004,400 |
| We 10/15/25 | 66.75 | 2,678,600 |
| Tu 10/14/25 | 67.27 | 4,092,300 |
| Mo 10/13/25 | 66.34 | 4,062,900 |
| Fr 10/10/25 | 65.80 | 3,851,500 |
| Th 10/09/25 | 68.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 66.94 | 14,575,000 |
| Th 09/18/25 | 70.26 | 3,750,400 |
| We 09/17/25 | 70.03 | 4,076,100 |
| Tu 09/16/25 | 69.17 | 3,731,600 |
| Mo 09/15/25 | 68.59 | 4,068,600 |
| Fr 09/12/25 | 69.17 | 4,099,200 |
| Th 09/11/25 | 70.55 | 4,319,600 |
| We 09/10/25 | 69.16 | 4,308,600 |
| Tu 09/09/25 | 70.78 | 3,572,400 |
| Fr 07/24/26 | 45.45 | 6,666,800 |
| Th 07/23/26 | 43.01 | 8,129,000 |
| We 07/22/26 | 43.18 | 5,270,500 |
| Tu 07/21/26 | 43.63 | 7,698,400 |
| Mo 07/20/26 | 44.64 | 7,550,000 |
| Fr 07/17/26 | 44.77 | 10,117,300 |
| Th 07/16/26 | 44.56 | 8,845,300 |
| We 07/15/26 | 43.18 | 6,686,300 |
| Tu 07/14/26 | 43.03 | 8,502,600 |
| Mo 07/13/26 | 44.16 | 8,623,400 |
| Fr 07/10/26 | 42.57 | 6,251,800 |
| Th 07/09/26 | 43.40 | 13,842,000 |
| We 07/08/26 | 42.43 | 12,993,800 |
| 17,415,800 |
| Tu 06/23/26 | 40.95 | 24,430,400 |
| Mo 06/22/26 | 41.83 | 21,961,000 |
| Th 06/18/26 | 43.70 | 61,312,400 |
| We 06/17/26 | 48.82 | 13,945,100 |
| Tu 06/16/26 | 51.05 | 9,853,100 |
| Mo 06/15/26 | 50.82 | 11,623,700 |
| Fr 06/12/26 | 52.17 | 6,732,600 |
| Th 06/11/26 | 51.18 | 7,799,300 |
| We 06/10/26 | 51.81 | 6,839,000 |
| Tu 06/09/26 | 52.94 | 6,974,500 |
| Mo 06/08/26 | 52.99 | 9,520,200 |
| Fr 06/05/26 | 53.21 | 9,231,700 |
| Th 06/04/26 | 53.40 | 7,205,700 |
| 8,986,100 |
| We 05/20/26 | 51.30 | 7,514,500 |
| Tu 05/19/26 | 50.88 | 10,864,500 |
| Mo 05/18/26 | 51.40 | 15,305,800 |
| Fr 05/15/26 | 47.13 | 8,909,900 |
| Th 05/14/26 | 46.05 | 6,969,400 |
| We 05/13/26 | 45.97 | 8,991,700 |
| Tu 05/12/26 | 47.73 | 6,166,100 |
| Mo 05/11/26 | 49.25 | 8,339,300 |
| Fr 05/08/26 | 51.68 | 5,390,100 |
| Th 05/07/26 | 51.94 | 7,547,400 |
| We 05/06/26 | 51.33 | 7,902,700 |
| Tu 05/05/26 | 51.87 | 6,304,500 |
| Mo 05/04/26 | 51.86 | 6,002,000 |
| Mo 04/20/26 | 60.26 | 8,129,700 |
| Fr 04/17/26 | 61.30 | 5,037,900 |
| Th 04/16/26 | 60.53 | 4,790,900 |
| We 04/15/26 | 60.39 | 4,855,500 |
| Tu 04/14/26 | 60.04 | 8,440,900 |
| Mo 04/13/26 | 60.53 | 6,025,600 |
| Fr 04/10/26 | 57.92 | 5,190,400 |
| Th 04/09/26 | 59.20 | 5,866,200 |
| We 04/08/26 | 61.00 | 5,312,100 |
| Tu 04/07/26 | 61.49 | 3,556,000 |
| Mo 04/06/26 | 62.35 | 3,962,400 |
| Th 04/02/26 | 62.54 | 3,298,900 |
| We 04/01/26 | 61.25 | 3,767,200 |
| 8,305,800 |
| We 03/18/26 | 60.29 | 6,076,000 |
| Tu 03/17/26 | 61.32 | 4,981,500 |
| Mo 03/16/26 | 61.05 | 5,590,900 |
| Fr 03/13/26 | 60.37 | 7,870,800 |
| Th 03/12/26 | 61.18 | 5,774,400 |
| We 03/11/26 | 62.43 | 7,244,700 |
| Tu 03/10/26 | 62.98 | 5,535,200 |
| Mo 03/09/26 | 64.65 | 5,306,400 |
| Fr 03/06/26 | 66.26 | 4,674,000 |
| Th 03/05/26 | 65.78 | 7,221,000 |
| We 03/04/26 | 65.12 | 6,307,200 |
| Tu 03/03/26 | 64.34 | 6,422,000 |
| Mo 03/02/26 | 63.50 | 4,806,800 |
| Fr 02/13/26 | 66.55 | 13,054,800 |
| Th 02/12/26 | 65.83 | 17,979,300 |
| We 02/11/26 | 70.91 | 10,223,600 |
| Tu 02/10/26 | 74.57 | 7,022,400 |
| Mo 02/09/26 | 74.60 | 5,499,600 |
| Fr 02/06/26 | 77.08 | 4,418,000 |
| Th 02/05/26 | 76.84 | 7,528,400 |
| We 02/04/26 | 76.71 | 11,794,600 |
| Tu 02/03/26 | 74.50 | 11,398,500 |
| Mo 02/02/26 | 82.91 | 4,051,200 |
| Fr 01/30/26 | 82.06 | 4,608,300 |
| Th 01/29/26 | 82.45 | 4,801,400 |
| We 01/28/26 | 83.30 | 4,030,800 |
| 5,301,700 |
| Tu 01/13/26 | 84.47 | 4,526,300 |
| Mo 01/12/26 | 85.23 | 3,759,900 |
| Fr 01/09/26 | 85.26 | 3,235,900 |
| Th 01/08/26 | 85.77 | 3,401,400 |
| We 01/07/26 | 84.11 | 2,989,900 |
| Tu 01/06/26 | 84.62 | 4,915,100 |
| Mo 01/05/26 | 81.63 | 3,569,900 |
| Fr 01/02/26 | 81.28 | 3,219,600 |
| We 12/31/25 | 83.00 | 2,501,900 |
| Tu 12/30/25 | 84.14 | 2,723,200 |
| Mo 12/29/25 | 85.00 | 3,657,500 |
| Fr 12/26/25 | 85.57 | 1,612,900 |
| We 12/24/25 | 85.42 | 1,687,900 |
| 4,048,100 |
| We 12/10/25 | 83.22 | 5,348,200 |
| Tu 12/09/25 | 80.95 | 3,439,800 |
| Mo 12/08/25 | 80.71 | 3,512,200 |
| Fr 12/05/25 | 80.72 | 3,187,300 |
| Th 12/04/25 | 80.20 | 4,481,200 |
| We 12/03/25 | 79.24 | 3,784,500 |
| Tu 12/02/25 | 77.69 | 4,292,600 |
| Mo 12/01/25 | 77.43 | 3,265,500 |
| Fr 11/28/25 | 77.71 | 1,689,000 |
| We 11/26/25 | 77.05 | 4,471,200 |
| Tu 11/25/25 | 76.45 | 5,440,000 |
| Mo 11/24/25 | 74.92 | 6,348,700 |
| Fr 11/21/25 | 75.98 | 7,973,000 |
| Fr 11/07/25 | 73.20 | 5,345,000 |
| Th 11/06/25 | 72.83 | 4,863,500 |
| We 11/05/25 | 74.66 | 6,359,600 |
| Tu 11/04/25 | 72.81 | 6,668,700 |
| Mo 11/03/25 | 72.73 | 5,537,700 |
| Fr 10/31/25 | 72.88 | 5,507,200 |
| Th 10/30/25 | 72.19 | 7,782,900 |
| We 10/29/25 | 71.69 | 10,753,600 |
| Tu 10/28/25 | 67.82 | 6,160,300 |
| Mo 10/27/25 | 68.05 | 4,201,700 |
| Fr 10/24/25 | 67.86 | 4,242,000 |
| Th 10/23/25 | 68.03 | 4,770,800 |
| We 10/22/25 | 68.36 | 3,555,900 |
| 3,366,600 |
| We 10/08/25 | 68.40 | 3,072,700 |
| Tu 10/07/25 | 67.94 | 4,351,800 |
| Mo 10/06/25 | 67.80 | 3,756,100 |
| Fr 10/03/25 | 67.66 | 2,535,100 |
| Th 10/02/25 | 67.00 | 2,971,200 |
| We 10/01/25 | 66.53 | 4,860,600 |
| Tu 09/30/25 | 67.07 | 4,064,400 |
| Mo 09/29/25 | 67.08 | 3,913,800 |
| Fr 09/26/25 | 66.98 | 3,177,700 |
| Th 09/25/25 | 66.67 | 4,202,500 |
| We 09/24/25 | 68.36 | 4,706,300 |
| Tu 09/23/25 | 67.67 | 3,985,900 |
| Mo 09/22/25 | 68.16 | 6,726,000 |
| Mo 09/08/25 | 71.19 | 5,198,800 |