Conduent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.78	2.85	2.76	2.84	2.84	2.16%	1,008,160
Sep 25, 2025	2.71	2.79	2.64	2.78	2.78	1.83%	1,093,953
Sep 24, 2025	2.77	2.82	2.72	2.73	2.73	-1.80%	743,994
Sep 23, 2025	2.89	2.93	2.76	2.78	2.78	-3.47%	905,475
Sep 22, 2025	2.82	2.89	2.81	2.88	2.88	1.41%	698,069
Sep 19, 2025	2.98	2.98	2.83	2.84	2.84	-4.05%	2,866,316
Sep 18, 2025	2.82	2.97	2.82	2.96	2.96	5.71%	789,921
Sep 17, 2025	2.78	2.94	2.78	2.80	2.80	0.72%	978,992
Sep 16, 2025	2.76	2.80	2.75	2.78	2.78	0.72%	1,080,241
Sep 15, 2025	2.82	2.84	2.73	2.76	2.76	-2.13%	1,120,836
Sep 12, 2025	2.91	2.91	2.81	2.82	2.82	-2.76%	748,216
Sep 11, 2025	2.78	2.92	2.78	2.90	2.90	3.57%	1,118,996
Sep 10, 2025	2.78	2.82	2.76	2.80	2.80	-	707,735
Sep 9, 2025	2.89	2.92	2.79	2.80	2.80	-3.11%	819,271
Sep 8, 2025	2.85	2.90	2.82	2.89	2.89	2.12%	693,697
Sep 5, 2025	2.80	2.88	2.79	2.83	2.83	1.43%	652,875
Sep 4, 2025	2.80	2.81	2.74	2.79	2.79	-0.71%	591,000
Sep 3, 2025	2.76	2.81	2.72	2.81	2.81	2.18%	700,089
Sep 2, 2025	2.72	2.78	2.71	2.75	2.75	-1.08%	686,668
Aug 29, 2025	2.81	2.83	2.76	2.78	2.78	-0.71%	552,743
Aug 28, 2025	2.85	2.85	2.78	2.80	2.80	-1.75%	781,284
Aug 27, 2025	2.86	2.94	2.82	2.85	2.85	0.71%	987,657
Aug 26, 2025	2.75	2.93	2.74	2.83	2.83	2.91%	1,388,256
Aug 25, 2025	2.79	2.81	2.75	2.75	2.75	-1.79%	836,888
Aug 22, 2025	2.55	2.82	2.55	2.80	2.80	10.67%	1,860,863
Aug 21, 2025	2.55	2.56	2.51	2.53	2.53	-1.17%	546,719
Aug 20, 2025	2.53	2.58	2.52	2.56	2.56	0.79%	629,734
Aug 19, 2025	2.59	2.67	2.54	2.54	2.54	-2.31%	671,182
Aug 18, 2025	2.43	2.62	2.43	2.60	2.60	7.00%	839,275
Aug 15, 2025	2.49	2.52	2.42	2.43	2.43	-2.41%	1,175,482
Aug 14, 2025	2.52	2.54	2.47	2.49	2.49	-2.35%	1,625,452
Aug 13, 2025	2.62	2.67	2.52	2.55	2.55	-2.30%	1,225,580
Aug 12, 2025	2.57	2.63	2.51	2.61	2.61	2.76%	1,454,584
Aug 11, 2025	2.48	2.62	2.48	2.54	2.54	2.42%	1,072,753
Aug 8, 2025	2.49	2.51	2.43	2.48	2.48	-	1,025,099
Aug 7, 2025	2.49	2.56	2.45	2.48	2.48	1.22%	799,721
Aug 6, 2025	2.58	2.75	2.34	2.45	2.45	-0.41%	1,768,618
Aug 5, 2025	2.49	2.53	2.44	2.46	2.46	-1.99%	1,420,390
Aug 4, 2025	2.45	2.54	2.44	2.51	2.51	2.03%	830,054
Aug 1, 2025	2.61	2.63	2.45	2.46	2.46	-7.52%	1,726,638
Jul 31, 2025	2.69	2.75	2.65	2.66	2.66	-2.56%	703,001
Jul 30, 2025	2.75	2.81	2.70	2.73	2.73	-0.73%	877,965
Jul 29, 2025	2.77	2.77	2.70	2.75	2.75	0.73%	540,337
Jul 28, 2025	2.78	2.79	2.72	2.73	2.73	-1.80%	928,116
Jul 25, 2025	2.78	2.80	2.74	2.78	2.78	0.72%	594,345
Jul 24, 2025	2.84	2.85	2.75	2.76	2.76	-2.47%	638,401
Jul 23, 2025	2.72	2.83	2.72	2.83	2.83	4.81%	781,260
Jul 22, 2025	2.59	2.74	2.58	2.70	2.70	3.85%	867,299
Jul 21, 2025	2.61	2.66	2.60	2.60	2.60	-	519,148
Jul 18, 2025	2.65	2.66	2.59	2.60	2.60	-1.14%	731,215