Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	73.100	73.456	71.360	72.198	70.630	13,332
2025-10-31	71.980	72.545	71.746	72.475	70.901	247
2025-10-30	71.050	73.010	70.860	72.369	70.798	1,392
2025-10-29	71.500	75.356	71.152	71.528	69.975	5,112
2025-10-28	68.050	68.339	67.700	68.162	66.682	711
2025-10-27	69.410	69.410	67.520	67.775	66.303	2,456
2025-10-24	69.490	69.490	67.960	68.221	66.740	665
2025-10-23	68.520	68.520	67.385	67.980	66.504	850
2025-10-22	68.840	69.380	68.620	68.950	67.453	1,221
2025-10-21	67.070	68.519	67.070	68.499	67.011	650
2025-10-20	66.160	67.040	66.150	66.910	65.457	380
2025-10-17	65.150	66.040	65.000	65.680	64.254	618
2025-10-16	66.450	66.450	65.290	65.290	63.872	552
2025-10-15	67.620	67.620	66.660	66.660	65.213	395
2025-10-14	65.640	67.359	65.640	67.101	65.644	1,848
2025-10-13	66.500	66.615	65.631	66.615	65.168	810
2025-10-10	68.270	68.930	66.190	66.190	64.753	849
2025-10-09	68.990	68.990	68.270	68.470	66.983	64
2025-10-08	68.050	68.500	67.740	68.379	66.894	324
2025-10-07	69.210	69.210	67.800	68.120	66.641	855
2025-10-06	67.760	67.990	67.203	67.990	66.514	140
2025-10-03	67.621	67.730	67.010	67.333	65.871	1,090
2025-10-02	66.468	67.016	66.310	67.016	65.561	5,213
2025-10-01	67.580	67.580	65.784	65.989	64.556	483
2025-09-30	66.916	67.458	66.722	66.830	65.379	869
2025-09-29	66.810	67.250	66.759	67.238	65.778	211
2025-09-26	66.706	67.500	66.510	67.345	65.883	95
2025-09-25	68.090	68.090	66.551	66.551	65.106	735
2025-09-24	68.515	68.710	67.720	68.710	67.218	685
2025-09-23	68.020	68.240	67.550	67.651	66.182	214
2025-09-22	66.750	68.701	66.750	68.381	66.896	12,488
2025-09-19	70.790	70.790	66.440	66.706	65.257	733
2025-09-18	70.400	70.450	70.098	70.230	68.705	219
2025-09-17	69.180	70.881	69.180	70.030	68.509	209
2025-09-16	69.190	69.440	68.505	68.960	67.463	268
2025-09-15	69.170	69.290	68.250	68.320	66.836	1,067
2025-09-12	70.200	70.390	69.292	69.380	67.874	897
2025-09-11	69.440	70.195	69.379	70.195	68.671	1,710
2025-09-10	70.400	70.670	69.270	69.340	67.834	1,175
2025-09-09	71.198	71.350	70.685	70.750	69.214	2,187
2025-09-08	70.850	71.780	69.748	70.921	69.381	3,139
2025-09-05	71.440	72.860	71.101	71.101	69.557	278
2025-09-04	70.000	71.510	70.000	71.502	69.949	782
2025-09-03	71.325	71.530	71.100	71.489	69.937	50
2025-09-02	72.970	72.970	71.360	71.900	70.339	3,916
2025-08-29	71.746	72.220	71.746	72.150	70.583	68
2025-08-28	72.500	72.500	71.630	71.915	70.353	417
2025-08-27	71.470	72.210	71.470	72.095	70.530	93
2025-08-26	71.860	72.509	71.561	71.780	70.221	1,561
2025-08-22	71.564	72.939	71.290	72.841	71.260	970
2025-08-21	70.180	70.830	69.886	70.830	69.292	331
2025-08-20	70.975	71.320	70.550	70.785	69.248	213
2025-08-19	70.230	71.175	70.230	70.250	68.725	827
2025-08-18	69.706	70.450	69.560	70.095	68.573	33,659
2025-08-15	69.550	69.990	69.550	69.845	68.328	439
2025-08-14	70.830	70.830	69.280	69.641	67.826	169
2025-08-13	68.500	70.195	68.500	69.810	67.990	353
2025-08-12	69.330	69.620	68.280	68.280	66.500	725
2025-08-11	70.230	70.510	69.272	69.345	67.537	74
2025-08-08	69.180	69.860	68.910	69.750	67.932	1,554

← NewerPage 5 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.3300 USD
2026-05-15	0.3300 USD
2026-02-17	0.3300 USD
2025-11-17	0.3100 USD
2025-08-15	0.3100 USD
2025-05-16	0.3100 USD
2025-02-17	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.