Skip to main content
Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
2.550
-0.060 (-2.30%)
Aug 13, 2025, 4:00 PM - Market closed

Conduent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.622.672.522.552.55-2.30%1,225,580
Aug 12, 20252.572.632.512.612.612.76%1,454,584
Aug 11, 20252.482.622.482.542.542.42%1,072,753
Aug 8, 20252.492.512.432.482.48-1,025,099
Aug 7, 20252.492.562.452.482.481.22%799,721
Aug 6, 20252.582.752.342.452.45-0.41%1,768,618
Aug 5, 20252.492.532.442.462.46-1.99%1,420,390
Aug 4, 20252.452.542.442.512.512.03%830,054
Aug 1, 20252.612.632.452.462.46-7.52%1,726,638
Jul 31, 20252.692.752.652.662.66-2.56%703,001
Jul 30, 20252.752.812.702.732.73-0.73%877,965
Jul 29, 20252.772.772.702.752.750.73%540,337
Jul 28, 20252.782.792.722.732.73-1.80%928,116
Jul 25, 20252.782.802.742.782.780.72%594,345
Jul 24, 20252.842.852.752.762.76-2.47%638,401
Jul 23, 20252.722.832.722.832.834.81%781,260
Jul 22, 20252.592.742.582.702.703.85%867,299
Jul 21, 20252.612.662.602.602.60-519,148
Jul 18, 20252.652.662.592.602.60-1.14%731,215
Jul 17, 20252.612.662.562.632.632.33%919,899
Jul 16, 20252.582.632.552.572.570.39%1,372,013
Jul 15, 20252.682.702.552.562.56-4.12%738,523
Jul 14, 20252.642.712.642.672.67-923,927
Jul 11, 20252.712.722.672.672.67-2.55%700,923
Jul 10, 20252.752.822.722.742.74-0.72%924,925
Jul 9, 20252.812.832.732.762.76-0.36%865,265
Jul 8, 20252.742.832.732.772.772.59%1,313,116
Jul 7, 20252.772.822.702.702.70-3.57%621,414
Jul 3, 20252.812.812.742.802.801.08%283,362
Jul 2, 20252.772.812.722.772.77-1,446,532
Jul 1, 20252.642.812.582.772.774.92%1,195,987
Jun 30, 20252.652.672.572.642.64-985,592
Jun 27, 20252.712.712.582.642.64-1.86%1,811,394
Jun 26, 20252.592.712.592.692.693.46%1,527,120
Jun 25, 20252.632.632.572.602.60-1.14%733,261
Jun 24, 20252.612.672.582.632.631.94%890,541
Jun 23, 20252.702.712.562.582.58-3.73%1,092,026
Jun 20, 20252.752.802.612.682.68-1.11%4,213,288
Jun 18, 20252.712.812.702.712.71-0.37%1,192,025
Jun 17, 20252.772.862.722.722.72-3.20%1,292,628
Jun 16, 20252.712.812.692.812.815.24%1,225,052
Jun 13, 20252.692.742.652.672.67-2.55%1,386,230
Jun 12, 20252.702.772.692.742.740.37%1,296,730
Jun 11, 20252.772.832.722.732.73-1.44%1,793,840
Jun 10, 20252.722.932.722.772.771.84%1,797,263
Jun 9, 20252.712.832.682.722.722.26%1,718,527
Jun 6, 20252.562.702.562.662.665.14%1,247,220
Jun 5, 20252.482.592.462.532.532.02%1,208,772
Jun 4, 20252.452.522.432.482.481.22%1,292,626
Jun 3, 20252.352.582.352.452.453.81%2,263,947