Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	81.050	81.460	80.876	81.460	79.035	72
2025-05-09	79.790	79.790	79.332	79.413	77.049	195
2025-05-08	79.070	79.820	79.070	79.660	77.288	211
2025-05-07	77.750	78.039	77.670	78.039	75.715	19
2025-05-06	77.890	78.060	77.600	77.600	75.290	263
2025-05-02	76.290	77.015	76.130	77.010	74.717	942
2025-05-01	76.775	77.320	76.020	76.020	73.757	1,062
2025-04-30	72.715	72.776	71.952	72.776	70.609	216
2025-04-29	72.510	73.629	72.510	73.629	71.437	27
2025-04-28	72.150	72.750	72.150	72.186	70.037	301
2025-04-25	71.940	72.160	71.500	72.150	70.002	625
2025-04-24	70.706	72.230	70.706	72.124	69.977	325
2025-04-23	72.165	72.720	71.020	71.360	69.235	502
2025-04-22	68.420	69.607	68.390	69.607	67.535	341
2025-04-17	69.560	69.980	69.560	69.980	67.896	78
2025-04-16	70.100	71.070	69.950	70.100	68.013	430
2025-04-15	71.220	71.400	70.950	71.040	68.925	283
2025-04-14	71.000	71.560	70.630	71.200	69.080	600
2025-04-11	69.910	69.910	68.330	69.520	67.450	253
2025-04-10	70.500	71.210	67.960	68.810	66.761	3,090
2025-04-09	66.095	71.512	66.095	71.084	68.967	360
2025-04-08	68.500	69.120	67.570	68.740	66.693	44
2025-04-07	67.070	69.380	65.881	66.655	64.670	313
2025-04-04	72.340	72.450	69.790	70.015	67.930	367
2025-04-03	75.380	75.380	73.160	73.599	71.408	490
2025-04-02	76.330	76.468	76.220	76.468	74.192	201
2025-04-01	76.130	76.845	75.870	76.345	74.072	279
2025-03-31	75.290	75.940	75.240	75.760	73.504	902
2025-03-28	77.202	77.202	75.595	75.685	73.432	1,402
2025-03-27	77.530	78.049	77.383	77.692	75.379	785
2025-03-26	78.566	78.569	77.831	78.025	75.702	732
2025-03-25	78.660	80.340	78.550	78.820	76.473	2,383
2025-03-24	77.310	77.475	76.979	77.329	75.026	442
2025-03-21	76.440	76.500	75.995	76.160	73.892	9
2025-03-20	78.065	78.140	76.380	77.020	74.727	2,248
2025-03-19	79.820	79.820	79.490	79.585	77.215	38
2025-03-18	79.450	80.070	79.305	79.370	77.007	5,515
2025-03-17	79.110	80.460	78.990	80.460	78.064	76
2025-03-14	78.950	79.160	78.390	78.819	76.472	222
2025-03-13	79.380	79.565	77.879	78.520	76.182	572
2025-03-12	82.320	82.320	79.430	80.010	77.628	3,521
2025-03-11	82.040	83.620	82.040	82.161	79.715	317
2025-03-10	83.402	86.980	83.402	84.625	82.105	1,789
2025-03-07	82.230	82.635	81.698	82.635	80.175	2,038
2025-03-06	84.040	84.040	82.858	82.858	80.391	957
2025-03-05	83.815	83.940	83.360	83.771	81.277	64
2025-03-04	83.300	83.307	82.890	83.307	80.827	421
2025-03-03	83.825	84.260	83.450	83.855	81.358	334
2025-02-28	84.320	84.320	82.955	82.955	80.485	398
2025-02-27	84.200	84.799	84.200	84.799	82.274	287
2025-02-26	84.803	85.179	84.191	84.191	81.684	627
2025-02-25	84.560	84.820	83.960	84.719	82.197	347
2025-02-24	84.975	85.270	84.650	84.690	82.168	134
2025-02-21	86.400	87.330	85.296	85.482	82.937	435
2025-02-20	87.820	88.020	86.984	87.230	84.633	760
2025-02-19	87.780	88.195	87.740	88.100	85.477	168
2025-02-18	89.854	89.980	88.184	88.885	86.239	932
2025-02-14	89.510	90.440	89.354	90.260	87.272	578
2025-02-13	87.930	88.900	87.930	88.840	85.899	284
2025-02-12	86.959	88.021	86.959	88.021	85.107	169

← NewerPage 7 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.