MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTSH — Cognizant Technology Solutions
NasdaqCognizant Technology Solutions
$58.51
-2.37(-3.89%)
- O
- 61.09
- H
- 61.09
- L
- 58.21
- V
- 6.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.51
Period Return-16.09%
Period High$87.03
Period Low$37.08
Avg Daily Volume6.15M
Total Trading Days365
CTSH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.09 | $61.09 | $58.21 | $58.51 | $-2.37 | -3.89% | 6,961,025 | $59.06 | $58.21 $61.09 |
| Oct 1, 2026 | $61.90 | $64.74 | $60.43 | $60.88 | +$3.44 | +5.99% | 13,750,542 | $61.92 | $60.43 $64.74 |
| Sep 30, 2026 | $56.88 | $58.02 | $56.26 | $57.44 | +$0.60 | +1.06% | 10,941,215 | $57.44 | $56.26 $58.02 |
| Sep 29, 2026 | $56.47 | $56.88 | $55.89 | $56.84 | +$0.09 | +0.16% | 8,660,208 | $56.66 | $55.89 $56.88 |
| Sep 28, 2026 | $56.65 | $57.40 | $55.63 | $56.75 | $-0.58 | -1.01% | 4,853,677 | $56.75 | $55.63 $57.40 |
| Sep 25, 2026 | $57.11 | $58.28 | $57.00 | $57.33 | +$0.16 | +0.28% | 4,465,726 | $57.58 | $57.00 $58.28 |
| Sep 24, 2026 | $59.26 | $59.74 | $56.92 | $57.17 | $-1.97 | -3.33% | 4,628,892 | $57.33 | $56.92 $59.74 |
| Sep 23, 2026 | $59.05 | $59.96 | $58.46 | $59.14 | +$0.46 | +0.78% | 4,520,295 | $59.27 | $58.46 $59.96 |
| Sep 22, 2026 | $61.01 | $61.01 | $58.35 | $58.68 | $-0.70 | -1.18% | 6,362,115 | $58.78 | $58.35 $61.01 |
| Sep 21, 2026 | $60.36 | $61.97 | $59.22 | $59.38 | $-0.49 | -0.82% | 5,753,190 | $59.73 | $59.22 $61.97 |
| Sep 18, 2026 | $61.88 | $61.89 | $59.76 | $59.87 | $-2.01 | -3.25% | 19,132,760 | $59.95 | $59.76 $61.89 |
| Sep 17, 2026 | $61.80 | $62.12 | $61.03 | $61.88 | +$0.03 | +0.05% | 4,153,227 | $61.72 | $61.03 $62.12 |
| Sep 16, 2026 | $62.30 | $62.96 | $61.65 | $61.85 | $-1.43 | -2.26% | 5,257,187 | $62.11 | $61.65 $62.96 |
| Sep 15, 2026 | $62.88 | $64.61 | $62.57 | $63.28 | $-0.82 | -1.28% | 6,512,343 | $63.55 | $62.57 $64.61 |
| Sep 14, 2026 | $62.40 | $64.46 | $61.90 | $64.10 | +$4.10 | +6.83% | 6,571,990 | $63.71 | $61.90 $64.46 |
| Sep 11, 2026 | $58.41 | $60.05 | $58.06 | $60.00 | +$1.68 | +2.88% | 3,103,564 | $59.40 | $58.06 $60.05 |
| Sep 10, 2026 | $58.66 | $59.02 | $57.89 | $58.32 | +$0.12 | +0.21% | 3,867,217 | $58.41 | $57.89 $59.02 |
| Sep 9, 2026 | $59.86 | $59.87 | $58.08 | $58.20 | $-1.72 | -2.87% | 6,273,533 | $58.69 | $58.08 $59.87 |
| Sep 8, 2026 | $62.38 | $62.38 | $59.12 | $59.92 | $-2.39 | -3.84% | 5,939,770 | $59.86 | $59.12 $62.38 |
| Sep 4, 2026 | $63.95 | $63.95 | $62.29 | $62.31 | $-2.33 | -3.60% | 4,473,414 | $62.65 | $62.29 $63.95 |
| Sep 3, 2026 | $64.51 | $65.42 | $63.68 | $64.64 | +$1.24 | +1.96% | 4,456,785 | $64.67 | $63.68 $65.42 |
| Sep 2, 2026 | $63.31 | $64.04 | $62.71 | $63.40 | +$0.01 | +0.02% | 5,809,472 | $63.37 | $62.71 $64.04 |
| Sep 1, 2026 | $64.36 | $65.08 | $63.19 | $63.39 | $-1.19 | -1.84% | 4,097,022 | $63.76 | $63.19 $65.08 |
| Aug 31, 2026 | $63.34 | $64.91 | $63.13 | $64.58 | +$0.54 | +0.84% | 8,675,585 | $64.47 | $63.13 $64.91 |
| Aug 28, 2026 | $64.08 | $65.38 | $63.91 | $64.04 | +$0.28 | +0.44% | 5,303,086 | $64.32 | $63.91 $65.38 |
| Aug 27, 2026 | $63.02 | $64.24 | $62.66 | $63.76 | +$1.67 | +2.69% | 5,802,298 | $63.80 | $62.66 $64.24 |
| Aug 26, 2026 | $61.66 | $62.40 | $61.02 | $62.09 | $-0.97 | -1.54% | 7,004,182 | $61.92 | $61.02 $62.40 |
| Aug 25, 2026 | $61.81 | $63.30 | $61.10 | $63.06 | +$0.86 | +1.38% | 5,817,656 | $62.85 | $61.10 $63.30 |
| Aug 24, 2026 | $61.80 | $62.42 | $61.44 | $62.20 | +$0.33 | +0.53% | 4,123,048 | $62.09 | $61.44 $62.42 |
| Aug 21, 2026 | $60.82 | $63.11 | $60.12 | $61.87 | +$0.95 | +1.56% | 6,859,058 | $61.93 | $60.12 $63.11 |