CTSH Weekly Statistics
CTSH weekly stock returns with week-by-week price performance and historical return data.
Cognizant Technology Solutions (CTSH) company overview
Cognizant Technology Solutions is a multinational IT services provider that offers a range of consulting and business process outsourcing services. Originally founded in India, the company is headquartered in the US and serves enterprise customers spanning the financial services, healthcare, and resources industries. With most of its workforce located in India, Cognizant leverages a global delivery model that helps clients outsource their IT needs to offshore labor.
| Period | Return % |
|---|---|
| 2017 | 2.15 |
| 2017 | -1.87 |
| 2017 | 0.62 |
| 2017 | -1.32 |
| 2017 | -4.94 |
| 2017 | 7.33 |
| 2017 | 0.36 |
| 2017 | 2.73 |
| 2017 | 0.66 |
| 2017 | -1.19 |
| 2017 | -0.05 |
| 2017 | 0.1 |
| 2017 | 2.39 |
| 2017 | -1.88 |
| 2017 | 0.1 |
| 2017 | -1.33 |
| 2017 | 2.71 |
| 2017 | 4.67 |
| 2017 | 1.9 |
| 2017 | 1.58 |
| 2017 | 2.13 |
| 2017 | 1.17 |
| 2017 | -1.75 |
| 2017 | 1.03 |
| 2017 | 0.79 |
| 2017 | -2.06 |
| 2017 | 0.04 |
| 2017 | 2.75 |
| 2017 | 1.74 |
| 2017 | -0.91 |
| 2017 | 2.34 |
| 2017 | -0.68 |
| 2017 | -1.45 |
| 2017 | -0.56 |
| 2017 | 1.21 |
| 2017 | 0.75 |
| 2017 | 0.14 |
| 2017 | -0.1 |
| 2017 | 0.88 |
| 2017 | 1.78 |
| 2017 | 0.64 |
| 2017 | 0.48 |
| 2017 | 0.55 |
| 2017 | -1.39 |
| 2017 | 0.2 |
| 2017 | -1.47 |
| 2017 | -0.65 |
| 2017 | -1.2 |
| 2017 | 0.24 |
| 2017 | 0.6 |
| 2017 | -0.93 |
| 2017 | -0.75 |
| 2018 | 3.01 |
| 2018 | 1.91 |
| 2018 | 2.44 |
| 2018 | 1.34 |
| 2018 | -2.99 |
| 2018 | 0.85 |
| 2018 | 5.8 |
| 2018 | 2.28 |
| 2018 | -2.44 |
| 2018 | 4.93 |
| 2018 | -0.02 |
| 2018 | -6.06 |
| 2018 | -0.2 |
| 2018 | -1.73 |
| 2018 | 1.75 |
| 2018 | 0.34 |
| 2018 | -0.44 |
| 2018 | 0.2 |
| 2018 | -2.73 |
| 2018 | -0.43 |
| 2018 | -0.71 |
| 2018 | 1.86 |
| 2018 | 0.33 |
| 2018 | 4.71 |
| 2018 | -1.49 |
| 2018 | 0.74 |
| 2018 | 2.53 |
| 2018 | 1.18 |
| 2018 | 0.56 |
| 2018 | -0.71 |
| 2018 | -4.55 |
| 2018 | -2.84 |
| 2018 | -0.25 |
| 2018 | 0.49 |
| 2018 | 2.98 |
| 2018 | 0.83 |
| 2018 | 0.49 |
| 2018 | 1.68 |
| 2018 | 0.35 |
| 2018 | -2.89 |
| 2018 | -3.77 |
| 2018 | 3.01 |
| 2018 | -4.66 |
| 2018 | -2.46 |
| 2018 | 0.59 |
| 2018 | 0.4 |
| 2018 | -3.48 |
| 2018 | 3.74 |
| 2018 | -5.15 |
| 2018 | -0.35 |
| 2018 | -10.89 |
| 2018 | 4.76 |
| 2019 | 0.73 |
| 2019 | 2.48 |
| 2019 | 5.21 |
| 2019 | 4.04 |
| 2019 | 1.26 |
| 2019 | 4.41 |
| 2019 | 0.29 |
| 2019 | -1.13 |
| 2019 | -1.1 |
| 2019 | -1.94 |
| 2019 | 1.06 |
| 2019 | -1.68 |
| 2019 | 2.42 |
| 2019 | 1.64 |
| 2019 | 0.04 |
| 2019 | -4.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 60.01 | 60.06 | 58.88 | 59.2 | — |
| 2026-10-08 | 57.16 | 60.22 | 54.7 | 60.01 | — |
| 2026-10-07 | 57.38 | 57.9 | 56.38 | 57.07 | — |
| 2026-10-06 | 58.46 | 58.72 | 56.92 | 57.22 | — |
| 2026-10-05 | 58.12 | 58.81 | 57.74 | 58.17 | — |
| 2026-10-02 | 60.75 | 61.07 | 58.21 | 58.51 | — |
| 2026-10-01 | 61.91 | 64.74 | 60.43 | 60.88 | — |
| 2026-09-30 | 56.88 | 58.01 | 56.26 | 57.44 | — |
| 2026-09-29 | 56.47 | 56.88 | 55.89 | 56.84 | — |
| 2026-09-28 | 56.65 | 57.4 | 55.63 | 56.75 | — |
| 2026-09-25 | 57.11 | 58.28 | 57 | 57.33 | — |
| 2026-09-24 | 59.26 | 59.74 | 56.92 | 57.17 | — |
| 2026-09-23 | 59.05 | 59.96 | 58.46 | 59.14 | — |
| 2026-09-21 | 60.36 | 61.97 | 59.22 | 59.38 | — |
| 2026-09-18 | 61.88 | 61.89 | 59.76 | 59.87 | — |
| 2026-09-17 | 61.8 | 62.12 | 61.03 | 61.88 | — |
| 2026-09-16 | 62.3 | 62.96 | 61.65 | 61.85 | — |
| 2026-09-15 | 62.88 | 64.61 | 62.7 | 63.28 | — |
| 2026-09-14 | 62.4 | 64.46 | 61.9 | 64.1 | — |
| 2026-09-11 | 58.41 | 60.05 | 58.06 | 60 | — |
| 2026-09-10 | 58.5 | 59.01 | 57.91 | 58.32 | — |
| 2026-09-09 | 59.86 | 59.87 | 58.08 | 58.2 | — |
| 2026-09-08 | 61.49 | 61.63 | 59.12 | 59.92 | — |
| 2026-09-04 | 63.95 | 63.95 | 62.3 | 62.31 | — |
| 2026-09-02 | 63.45 | 64.04 | 62.71 | 63.4 | — |
| 2026-09-01 | 64.36 | 65.08 | 63.19 | 63.39 | — |
| 2026-08-31 | 63.34 | 64.91 | 63.13 | 64.58 | — |
| 2026-08-27 | 63.02 | 64.24 | 62.66 | 63.76 | — |
| 2026-08-26 | 61.66 | 62.4 | 61.02 | 62.09 | — |
| 2026-08-25 | 61.81 | 63.3 | 61.1 | 63.06 | — |
| 2026-08-24 | 61.8 | 62.42 | 61.44 | 62.2 | — |
| 2026-08-21 | 60.82 | 63.11 | 60.19 | 61.87 | — |
| 2026-08-20 | 60.4 | 61.81 | 60.26 | 60.92 | — |
| 2026-08-19 | 57.78 | 61.51 | 57.78 | 60.93 | — |
| 2026-08-18 | 57.2 | 58.84 | 56.76 | 57.78 | — |
| 2026-08-17 | 57.9 | 58.32 | 56.55 | 56.61 | — |
| 2026-08-14 | 60.09 | 60.09 | 57.69 | 58.79 | — |
| 2026-08-13 | 58.6 | 59.82 | 57.63 | 59.29 | — |
| 2026-08-12 | 57 | 58.31 | 56.89 | 58.2 | — |
| 2026-08-11 | 57.44 | 59.23 | 57.44 | 58.6 | — |
| 2026-08-10 | 56.57 | 58.61 | 56.4 | 58.31 | — |
| 2026-08-07 | 56.89 | 58.22 | 56.26 | 57.67 | — |
| 2026-08-06 | 53.75 | 57 | 52.8 | 56.89 | — |
| 2026-08-05 | 56.86 | 57.26 | 55.33 | 55.78 | — |
| 2026-08-04 | 53.74 | 56.5 | 53.52 | 56.13 | — |
| 2026-08-03 | 56.25 | 57.51 | 55.13 | 55.17 | — |
| 2026-07-31 | 53.01 | 55.52 | 52.21 | 55.35 | — |
| 2026-07-30 | 53.85 | 54.78 | 51.85 | 53.9 | — |
| 2026-07-29 | 52.31 | 57.06 | 51.23 | 55.97 | — |
| 2026-07-28 | 48.37 | 51.05 | 48.37 | 50.31 | — |
| 2026-07-27 | 46.5 | 48 | 46.18 | 47.05 | — |
| 2026-07-24 | 43.41 | 45.49 | 43.41 | 45.45 | — |
| 2026-07-23 | 42.69 | 43.1 | 42.12 | 43.01 | — |
| 2026-07-22 | 44.35 | 44.64 | 42.85 | 43.18 | — |
| 2026-07-21 | 43.89 | 44.65 | 43.56 | 43.63 | — |
| 2026-07-20 | 44.15 | 44.97 | 43.2 | 44.64 | — |
| 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 | 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 | — |
| 2026-06-02 | 55.9 | 55.9 | 53.42 | 55.14 | — |
| 2026-06-01 | 56.21 | 57.65 | 55.01 | 57.16 | — |
| 2026-05-29 | 54.01 | 56.14 | 53.15 | 55.76 | — |
| 2026-05-28 | 53.17 | 54.15 | 52.68 | 53.85 | — |
| 2026-05-27 | 51.89 | 53.61 | 51.81 | 53.16 | — |
| 2026-05-22 | 52.25 | 53.32 | 52.06 | 52.75 | — |
| 2026-05-21 | 51.58 | 52.34 | 50.11 | 52.32 | — |
| 2026-05-20 | 51.06 | 51.53 | 48.93 | 51.3 | — |
| 2026-05-19 | 51.68 | 53.19 | 50.81 | 50.88 | — |
| 2026-05-18 | 47.96 | 51.5 | 47.31 | 51.4 | — |
| 2026-05-15 | 46.82 | 47.48 | 46.56 | 47.13 | — |
| 2026-05-14 | 46.31 | 46.84 | 45.72 | 46.05 | — |
| 2026-05-13 | 47.4 | 47.55 | 45.48 | 45.97 | — |
| 2026-05-12 | 49.47 | 49.73 | 47.5 | 47.73 | — |
| 2026-05-11 | 51.32 | 51.44 | 49.03 | 49.25 | — |
| 2026-05-08 | 51.76 | 51.92 | 50.19 | 51.68 | — |
| 2026-05-07 | 51.41 | 52.79 | 51.41 | 51.94 | — |
| 2026-05-06 | 51.54 | 52 | 50.86 | 51.33 | — |
| 2026-05-05 | 51.86 | 51.98 | 50.81 | 51.87 | — |
| 2026-05-04 | 52.56 | 53.24 | 51.42 | 51.86 | — |
| 2026-05-01 | 54.24 | 54.65 | 52.28 | 52.43 | — |
| 2026-04-30 | 54.54 | 54.54 | 52.33 | 52.9 | — |
| 2026-04-29 | 53.59 | 55.11 | 52.44 | 54.7 | — |
| 2026-04-28 | 55.63 | 56.23 | 55.08 | 55.12 | — |
| 2026-04-27 | 54.93 | 55.7 | 54.48 | 54.63 | — |
| 2026-04-24 | 55.01 | 55.36 | 54.26 | 55.11 | — |
| 2026-04-23 | 56.54 | 56.62 | 54.48 | 55.1 | — |
| 2026-04-22 | 59.77 | 60.4 | 58.12 | 58.81 | — |
| 2026-04-21 | 60.36 | 61.85 | 60.08 | 60.45 | — |
| 2026-04-20 | 61.2 | 61.66 | 59.79 | 60.26 | — |
| 2026-04-17 | 61.17 | 61.88 | 60.73 | 61.3 | — |
| 2026-04-16 | 60.92 | 61.23 | 60.35 | 60.53 | — |
| 2026-04-15 | 60.8 | 61.51 | 60.26 | 60.39 | — |
| 2026-04-14 | 60.89 | 61.64 | 59.83 | 60.04 | — |