Download CTSH daily OHLC history, export CSV, and review long-term price data.
Cognizant (CTSH) — OHLC preview (1998-06-19 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 44.66 | 45.49 | 43.63 | 44.77 | — |
| 2026-07-16 | 43.95 | 44.76 | 42.72 | 44.56 | — |
| 2026-07-15 | 43.25 | 43.9 | 42.9 | 43.18 | — |
| 2026-07-14 | 41.7 | 43.9 | 41.58 | 43.03 | — |
| 2026-07-13 | 44.06 | 44.67 | 43.6 | 44.16 | — |
| 2026-07-10 | 44.55 | 44.61 | 42.33 | 42.57 | — |
| 2026-07-09 |
| 2026-07-17 | 44.7 | 45.5 | 43.6 | 44.8 | +0.2% |
| 2026-07-16 | 44.0 | 44.8 | 42.7 | 44.6 | +1.4% |
| 2026-07-15 | 43.3 | 43.9 | 42.9 | 43.2 | -0.2% |
| 2026-07-14 | 41.7 | 43.9 | 41.6 | 43.0 | +3.2% |
| 2026-07-13 | 44.1 | 44.7 | 43.6 | 44.2 | +0.2% |
| 2026-07-10 | 44.6 | 44.6 | 42.3 | 42.6 | -4.4% |
| 2026-07-09 | 41.3 | 43.6 | 41.0 | 43.4 | +5.1% |
| 2026-07-08 | 43.5 | 43.8 | 42.4 | 42.4 | -2.5% |
| 2026-07-07 | 42.5 | 44.1 | 42.5 | 43.9 | +3.4% |
| 2026-07-06 | 41.6 | 42.3 | 40.9 | 41.4 | -0.5% |
| 2026-07-02 | 41.7 | 42.6 | 41.4 | 42.0 | +0.7% |
| 2026-07-01 | 39.7 | 41.7 | 39.3 | 41.1 | +3.5% |
| 2026-06-30 | 38.3 | 39.0 | 37.1 | 38.7 | +1.1% |
| 2026-06-29 | 40.7 | 41.0 | 38.7 | 38.7 | -4.7% |
| 2026-06-26 | 39.2 | 40.6 | 39.1 | 40.0 | +2.1% |
| 2026-06-25 | 41.2 | 41.6 | 39.0 | 39.2 | -5.0% |
| 2026-06-24 | 41.0 | 42.8 | 41.0 | 41.4 | +1.1% |
| 2026-06-23 | 42.2 | 42.7 | 40.9 | 41.0 | -2.8% |
| 2026-06-22 | 43.0 | 44.6 | 40.8 | 41.8 | -2.7% |
| 2026-06-18 | 46.2 | 46.4 | 43.4 | 43.7 | -5.4% |
| 2026-06-17 | 50.0 | 51.0 | 48.5 | 48.8 | -2.3% |
| 2026-06-16 | 50.7 | 51.6 | 50.4 | 51.1 | +0.6% |
| 2026-06-15 | 52.1 | 52.1 | 50.1 | 50.8 | -2.5% |
| 2026-06-12 | 51.3 | 52.3 | 50.4 | 52.2 | +1.7% |
| 2026-06-11 | 50.8 | 51.7 | 49.7 | 51.2 | +0.8% |
| 2026-06-10 | 52.3 | 53.3 | 51.6 | 51.8 | -1.0% |
| 2026-06-09 | 52.5 | 53.7 | 52.2 | 52.9 | +0.8% |
| 2026-06-05 | 54.4 | 54.6 | 52.3 | 53.2 | -2.1% |
| 2026-06-04 | 55.0 | 55.6 | 53.1 | 53.4 | -2.9% |
| 2026-06-03 | 54.9 | 55.0 | 52.9 | 53.5 | -2.5% |
| 41.28 |
| 43.61 |
| 41.02 |
| 43.4 |
| — |
| 2026-07-08 | 43.5 | 43.78 | 42.38 | 42.43 | — |
| 2026-07-07 | 42.5 | 44.12 | 42.5 | 43.94 | — |
| 2026-07-06 | 41.56 | 42.31 | 40.9 | 41.37 | — |
| 2026-07-02 | 41.69 | 42.59 | 41.41 | 41.99 | — |
| 2026-07-01 | 39.7 | 41.71 | 39.3 | 41.07 | — |
| 2026-06-30 | 38.32 | 39.01 | 37.08 | 38.73 | — |
| 2026-06-29 | 40.65 | 41.02 | 38.68 | 38.74 | — |
| 2026-06-26 | 39.21 | 40.63 | 39.11 | 40.03 | — |
| 2026-06-25 | 41.2 | 41.61 | 38.97 | 39.15 | — |
| 2026-06-24 | 41 | 42.78 | 40.96 | 41.44 | — |
| 2026-06-23 | 42.15 | 42.7 | 40.9 | 40.95 | — |
| 2026-06-22 | 43.01 | 44.57 | 40.77 | 41.83 | — |
| 2026-06-18 | 46.2 | 46.44 | 43.4 | 43.7 | — |
| 2026-06-17 | 49.96 | 50.97 | 48.5 | 48.82 | — |
| 2026-06-16 | 50.74 | 51.6 | 50.41 | 51.05 | — |
| 2026-06-15 | 52.13 | 52.13 | 50.08 | 50.82 | — |
| 2026-06-12 | 51.31 | 52.31 | 50.43 | 52.17 | — |
| 2026-06-11 | 50.77 | 51.67 | 49.67 | 51.18 | — |
| 2026-06-10 | 52.34 | 53.27 | 51.58 | 51.81 | — |
| 2026-06-09 | 52.5 | 53.71 | 52.2 | 52.94 | — |
| 2026-06-05 | 54.36 | 54.61 | 52.34 | 53.21 | — |
| 2026-06-04 | 55.01 | 55.56 | 53.06 | 53.4 | — |
| 2026-06-03 | 54.9 | 55 | 52.85 | 53.51 | — |