Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	71.480	71.805	69.080	69.080	67.279	612
2025-08-06	70.230	70.790	69.960	70.790	68.945	396
2025-08-05	71.260	71.260	69.751	70.455	68.618	201
2025-08-04	71.250	71.710	71.035	71.270	69.412	229
2025-08-01	71.850	71.850	70.610	70.970	69.120	163
2025-07-31	73.000	74.570	71.850	72.479	70.589	690
2025-07-30	75.000	75.000	73.930	73.930	72.003	603
2025-07-29	75.785	75.850	74.970	74.970	73.016	228
2025-07-28	76.655	76.800	75.779	75.779	73.804	107
2025-07-25	77.000	77.000	76.295	76.750	74.749	84
2025-07-24	77.030	77.030	75.810	76.678	74.679	1,338
2025-07-23	77.000	77.400	76.875	77.391	75.373	406
2025-07-22	75.530	76.450	75.530	76.450	74.457	294
2025-07-21	75.820	75.980	75.390	75.915	73.936	33,467
2025-07-18	76.750	77.000	75.285	75.285	73.322	1,067
2025-07-17	75.070	75.505	74.740	75.210	73.249	73
2025-07-16	74.460	74.674	74.100	74.100	72.168	435
2025-07-15	75.500	75.650	74.635	74.889	72.937	745
2025-07-14	75.450	75.820	75.022	75.631	73.659	1,118
2025-07-11	76.060	76.440	75.990	76.170	74.184	936
2025-07-10	78.859	78.859	77.081	77.081	75.071	366
2025-07-09	80.900	80.920	79.640	79.780	77.700	257
2025-07-08	80.790	81.310	80.570	81.310	79.190	58
2025-07-07	80.620	81.520	80.550	80.550	78.450	175
2025-07-03	80.460	81.160	80.270	81.109	78.995	783
2025-07-02	80.790	80.790	79.370	79.545	77.471	599
2025-07-01	78.030	80.550	77.920	80.317	78.223	3,646
2025-06-30	77.790	78.220	77.790	77.980	75.947	469
2025-06-27	77.600	77.951	77.260	77.260	75.246	1,796
2025-06-26	77.577	77.762	77.160	77.550	75.528	563
2025-06-25	77.980	77.980	77.090	77.090	75.080	417
2025-06-24	77.110	77.540	77.000	77.540	75.519	1,358
2025-06-23	75.320	76.101	75.320	75.950	73.970	388
2025-06-20	78.460	78.800	76.091	76.091	74.108	670
2025-06-18	79.536	79.990	79.502	79.520	77.447	130
2025-06-17	79.880	80.525	79.880	80.525	78.426	60
2025-06-16	79.514	79.960	79.500	79.960	77.876	254
2025-06-13	79.630	79.740	79.329	79.571	77.497	126
2025-06-12	80.650	80.650	79.972	80.608	78.507	160,210
2025-06-11	81.000	81.000	80.820	80.820	78.713	1,375
2025-06-10	80.830	81.490	80.830	81.290	79.171	643
2025-06-09	80.300	80.880	80.259	80.880	78.772	652
2025-06-06	80.055	80.218	79.826	80.145	78.056	69
2025-06-05	80.000	80.000	79.379	79.640	77.564	186
2025-06-04	80.162	80.510	80.162	80.380	78.285	2,181
2025-06-03	80.470	80.615	80.305	80.615	78.514	17,402
2025-06-02	79.930	80.141	79.579	79.955	77.871	172
2025-05-30	80.390	80.451	80.090	80.246	78.154	609
2025-05-29	81.130	81.150	80.544	80.544	78.444	75
2025-05-28	80.990	80.990	80.229	80.279	78.187	40
2025-05-27	80.050	80.530	79.730	80.530	78.431	92
2025-05-23	78.660	79.020	78.545	78.800	76.746	886
2025-05-22	79.830	80.212	79.740	80.212	78.121	368
2025-05-21	81.119	81.210	81.119	81.129	79.014	67
2025-05-20	81.620	81.620	80.860	81.065	78.952	313
2025-05-19	81.260	81.840	81.260	81.840	79.707	1,288
2025-05-16	79.905	80.765	79.830	80.630	78.528	264
2025-05-15	81.240	81.630	81.240	81.470	79.044	260
2025-05-14	80.680	80.680	80.240	80.240	77.851	209
2025-05-13	81.720	81.990	81.510	81.990	79.549	427

← NewerPage 6 of 21 · 1,207 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.