Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.77	57.00	50.80	51.71	51.71	-6.20%	2,359,821
Jun 26, 2025	55.94	56.36	54.24	55.13	55.13	1.77%	1,645,119
Jun 25, 2025	54.09	54.74	52.90	54.17	54.17	0.17%	932,651
Jun 24, 2025	52.85	54.20	52.23	54.08	54.08	4.46%	835,371
Jun 23, 2025	49.94	51.84	49.90	51.77	51.77	3.23%	873,603
Jun 20, 2025	53.48	53.50	49.48	50.15	50.15	-5.66%	1,464,190
Jun 18, 2025	55.38	55.77	53.07	53.16	53.16	-4.44%	894,402
Jun 17, 2025	57.29	57.49	55.39	55.63	55.63	-3.89%	540,099
Jun 16, 2025	56.20	58.00	55.68	57.88	57.88	4.63%	595,250
Jun 13, 2025	56.06	56.93	55.03	55.32	55.32	-3.20%	455,393
Jun 12, 2025	57.35	57.76	56.55	57.15	57.15	-0.30%	753,610
Jun 11, 2025	56.61	57.37	56.19	57.32	57.32	1.24%	604,216
Jun 10, 2025	55.99	57.30	55.36	56.62	56.62	1.42%	352,109
Jun 9, 2025	57.00	57.50	55.81	55.83	55.83	-1.38%	385,327
Jun 6, 2025	57.45	58.00	56.36	56.61	56.61	0.51%	552,088
Jun 5, 2025	54.80	56.95	54.03	56.32	56.32	2.98%	885,052
Jun 4, 2025	54.94	55.40	54.46	54.69	54.69	-0.35%	459,995
Jun 3, 2025	54.34	55.46	53.88	54.88	54.88	0.27%	745,639
Jun 2, 2025	55.91	56.11	54.32	54.73	54.73	-2.21%	553,382
May 30, 2025	57.06	57.48	55.92	55.97	55.97	-2.57%	745,799
May 29, 2025	57.50	57.51	56.60	57.44	57.44	0.68%	411,685
May 28, 2025	57.60	57.94	56.75	57.05	57.05	-0.85%	429,977
May 27, 2025	56.55	57.60	56.07	57.54	57.54	3.28%	510,001
May 23, 2025	55.07	56.01	55.06	55.71	55.71	-0.87%	352,681
May 22, 2025	55.56	56.34	54.68	56.20	56.20	1.10%	492,349
May 21, 2025	55.79	56.57	55.22	55.59	55.59	-0.98%	494,195
May 20, 2025	55.88	56.54	55.72	56.14	56.14	0.16%	324,232
May 19, 2025	55.64	56.16	55.49	56.05	56.05	-0.30%	420,214
May 16, 2025	55.12	56.36	54.48	56.22	56.22	1.96%	975,221
May 15, 2025	54.66	55.55	54.45	55.14	55.14	0.71%	550,100
May 14, 2025	54.69	55.50	54.30	54.75	54.75	-0.76%	531,476
May 13, 2025	55.65	55.82	54.34	55.17	55.17	-0.88%	428,233
May 12, 2025	55.49	57.33	54.90	55.66	55.66	4.36%	612,256
May 9, 2025	52.00	53.51	51.77	53.34	53.34	2.51%	593,683
May 8, 2025	51.37	52.78	50.60	52.03	52.03	3.25%	484,378
May 7, 2025	50.58	51.42	50.02	50.39	50.39	0.24%	518,865
May 6, 2025	49.89	50.56	49.32	50.27	50.27	-0.20%	418,440
May 5, 2025	50.46	51.02	50.01	50.37	50.37	-1.43%	335,257
May 2, 2025	51.35	51.76	50.42	51.10	51.10	0.93%	494,940
May 1, 2025	50.79	51.51	49.32	50.63	50.63	-0.84%	593,271
Apr 30, 2025	50.70	51.23	49.02	51.06	51.06	-0.78%	585,523
Apr 29, 2025	50.93	51.94	50.50	51.46	51.46	0.39%	509,527
Apr 28, 2025	50.36	51.44	50.24	51.26	51.26	2.09%	590,602
Apr 25, 2025	50.28	50.84	49.75	50.21	50.21	-1.76%	714,795
Apr 24, 2025	48.66	51.12	48.01	51.11	50.77	6.24%	779,421
Apr 23, 2025	49.40	50.40	48.05	48.11	47.79	0.61%	593,828
Apr 22, 2025	47.58	48.37	47.15	47.82	47.51	2.03%	448,143
Apr 21, 2025	46.78	47.37	45.99	46.87	46.56	-0.97%	660,973
Apr 17, 2025	47.41	47.63	46.53	47.33	47.02	-0.25%	564,549
Apr 16, 2025	47.76	48.82	46.77	47.45	47.14	-1.04%	541,612