Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 86.790 | 88.010 | 86.790 | 87.759 | 84.854 | 2,559 |
| 2025-02-10 | 87.870 | 87.870 | 86.660 | 86.980 | 84.100 | 1,092 |
| 2025-02-07 | 87.122 | 87.300 | 85.837 | 86.285 | 83.428 | 1,350 |
| 2025-02-06 | 81.940 | 87.620 | 80.000 | 86.305 | 83.448 | 2,092 |
| 2025-02-05 | 81.842 | 83.700 | 81.840 | 83.415 | 80.653 | 2,877 |
| 2025-02-04 | 82.020 | 83.796 | 82.020 | 83.570 | 80.803 | 4,101 |
| 2025-02-03 | 81.930 | 83.175 | 81.461 | 83.175 | 80.421 | 5,700 |
| 2025-01-31 | 82.760 | 83.402 | 82.700 | 82.778 | 80.037 | 1,245 |
| 2025-01-30 | 81.990 | 83.420 | 81.910 | 83.248 | 80.492 | 1,066 |
| 2025-01-29 | 81.090 | 81.555 | 80.943 | 81.190 | 78.502 | 1,286 |
| 2025-01-28 | 80.580 | 81.315 | 80.300 | 80.990 | 78.309 | 7,184 |
| 2025-01-27 | 79.290 | 81.190 | 79.290 | 80.985 | 78.304 | 7,439 |
| 2025-01-24 | 79.500 | 80.320 | 79.500 | 80.279 | 77.621 | 1,062 |
| 2025-01-23 | 79.040 | 79.850 | 78.591 | 79.528 | 76.895 | 6,474 |
| 2025-01-22 | 78.400 | 78.895 | 78.010 | 78.895 | 76.283 | 3,223 |
| 2025-01-21 | 77.800 | 78.640 | 77.600 | 78.610 | 76.008 | 1,518 |
| 2025-01-17 | 78.700 | 78.700 | 77.276 | 77.680 | 75.108 | 1,155 |
| 2025-01-16 | 76.760 | 77.670 | 76.412 | 77.490 | 74.925 | 1,710 |
| 2025-01-15 | 77.984 | 78.116 | 76.960 | 77.579 | 75.011 | 1,760 |
| 2025-01-14 | 76.730 | 77.510 | 76.730 | 77.510 | 74.944 | 891 |
| 2025-01-13 | 74.970 | 76.180 | 74.760 | 76.180 | 73.658 | 1,518 |
| 2025-01-10 | 75.215 | 76.542 | 75.200 | 75.849 | 73.338 | 1,464 |
| 2025-01-08 | 75.307 | 75.740 | 74.771 | 75.620 | 73.117 | 755 |
| 2025-01-07 | 75.970 | 76.546 | 75.815 | 75.815 | 73.305 | 1,036 |
| 2025-01-06 | 76.255 | 77.005 | 75.900 | 76.915 | 74.369 | 230 |
| 2025-01-03 | 76.860 | 76.950 | 75.831 | 76.070 | 73.552 | 725 |
| 2025-01-02 | 77.490 | 77.860 | 76.453 | 76.766 | 74.225 | 2,756 |
| 2024-12-31 | 77.060 | 77.289 | 76.750 | 76.750 | 74.209 | 38 |
| 2024-12-30 | 78.525 | 78.525 | 75.678 | 76.906 | 74.360 | 541 |
| 2024-12-27 | 79.220 | 80.120 | 78.710 | 79.005 | 76.389 | 582 |
| 2024-12-24 | 79.330 | 79.436 | 78.630 | 79.435 | 76.806 | 13 |
| 2024-12-23 | 78.910 | 79.240 | 78.680 | 79.095 | 76.476 | 70 |
| 2024-12-20 | 78.675 | 79.980 | 78.675 | 79.980 | 77.333 | 817 |
| 2024-12-19 | 78.765 | 79.748 | 78.260 | 79.145 | 76.525 | 88,052 |
| 2024-12-18 | 81.000 | 81.560 | 80.010 | 80.010 | 77.361 | 1,083 |
| 2024-12-17 | 82.035 | 82.410 | 81.005 | 81.200 | 78.512 | 2,439 |
| 2024-12-16 | 79.859 | 80.718 | 79.859 | 80.610 | 77.941 | 960 |
| 2024-12-13 | 80.140 | 80.200 | 79.555 | 79.555 | 76.922 | 2,444 |
| 2024-12-12 | 81.070 | 81.070 | 80.430 | 80.900 | 78.222 | 888 |
| 2024-12-11 | 81.470 | 81.650 | 80.060 | 81.370 | 78.676 | 1,513,756 |
| 2024-12-10 | 80.540 | 80.675 | 79.435 | 80.490 | 77.825 | 1,540 |
| 2024-12-09 | 81.080 | 81.456 | 80.620 | 80.945 | 78.265 | 1,137 |
| 2024-12-06 | 81.090 | 81.276 | 80.895 | 81.130 | 78.444 | 828 |
| 2024-12-05 | 80.576 | 80.860 | 80.510 | 80.760 | 78.087 | 1,201 |
| 2024-12-04 | 80.500 | 80.830 | 80.273 | 80.355 | 77.695 | 627 |
| 2024-12-03 | 80.134 | 80.410 | 79.615 | 80.152 | 77.498 | 1,216 |
| 2024-12-02 | 80.000 | 80.768 | 80.000 | 80.768 | 78.094 | 2,942 |
| 2024-11-29 | 80.905 | 80.940 | 80.490 | 80.490 | 77.825 | 3,279 |
| 2024-11-27 | 80.745 | 80.980 | 80.065 | 80.231 | 77.575 | 1,368 |
| 2024-11-26 | 80.745 | 80.870 | 79.725 | 80.674 | 78.004 | 1,511,158 |
| 2024-11-25 | 80.300 | 80.740 | 80.210 | 80.740 | 78.067 | 1,740 |
| 2024-11-22 | 78.760 | 79.915 | 78.760 | 79.626 | 76.990 | 1,632 |
| 2024-11-21 | 77.495 | 78.870 | 77.495 | 78.870 | 76.259 | 2,931 |
| 2024-11-20 | 76.350 | 76.978 | 76.135 | 76.955 | 74.407 | 701,294 |
| 2024-11-19 | 75.900 | 76.470 | 75.185 | 76.400 | 73.871 | 4,405 |
| 2024-11-18 | 77.410 | 77.900 | 77.220 | 77.341 | 74.491 | 1,140 |
| 2024-11-15 | 79.920 | 80.510 | 77.240 | 77.490 | 74.634 | 4,097 |
| 2024-11-14 | 81.675 | 81.950 | 81.017 | 81.130 | 78.140 | 1,270 |
| 2024-11-13 | 81.700 | 82.280 | 81.410 | 82.150 | 79.122 | 58,118 |
| 2024-11-12 | 81.470 | 81.840 | 81.330 | 81.650 | 78.641 | 2,060 |
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.