Concentrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.00	38.19	36.96	37.61	37.61	1.76%	1,529,101
Dec 4, 2025	37.29	37.74	36.57	36.96	36.96	0.08%	1,300,862
Dec 3, 2025	36.51	37.53	36.24	36.93	36.93	1.46%	1,241,371
Dec 2, 2025	36.59	36.96	35.96	36.40	36.40	-0.33%	1,471,617
Dec 1, 2025	35.61	36.72	35.23	36.52	36.52	0.86%	1,163,402
Nov 28, 2025	35.50	36.81	35.08	36.21	36.21	1.97%	543,231
Nov 26, 2025	35.74	36.02	35.27	35.51	35.51	-0.64%	748,339
Nov 25, 2025	35.71	36.58	35.50	35.74	35.74	1.10%	984,473
Nov 24, 2025	35.52	35.90	35.16	35.35	35.35	-0.79%	1,249,515
Nov 21, 2025	33.45	36.52	33.45	35.63	35.63	6.80%	1,373,309
Nov 20, 2025	32.96	34.31	32.72	33.36	33.36	1.37%	1,537,693
Nov 19, 2025	32.46	33.17	31.63	32.91	32.91	1.26%	1,976,208
Nov 18, 2025	33.13	33.89	32.40	32.50	32.50	-2.99%	1,258,705
Nov 17, 2025	35.11	35.11	33.41	33.50	33.50	-5.02%	1,051,502
Nov 14, 2025	35.45	35.72	34.55	35.27	35.27	-1.65%	1,172,842
Nov 13, 2025	35.46	36.73	35.16	35.86	35.86	1.44%	1,386,785
Nov 12, 2025	34.86	35.92	34.55	35.35	35.35	2.70%	1,036,875
Nov 11, 2025	34.44	34.68	33.56	34.42	34.42	-0.26%	1,173,924
Nov 10, 2025	35.08	35.24	34.36	34.51	34.51	-0.72%	952,439
Nov 7, 2025	36.63	36.99	34.02	34.76	34.76	-5.11%	1,703,759
Nov 6, 2025	38.27	38.98	36.35	36.63	36.63	-4.11%	1,047,929
Nov 5, 2025	39.00	39.34	38.00	38.20	38.20	-2.05%	1,184,499
Nov 4, 2025	39.54	40.31	38.71	39.00	39.00	-1.52%	789,930
Nov 3, 2025	40.38	40.70	39.56	39.60	39.60	-1.76%	920,535
Oct 31, 2025	40.57	41.04	39.74	40.31	40.31	-1.59%	1,042,250
Oct 30, 2025	42.53	42.89	40.81	40.96	40.96	-3.96%	820,249
Oct 29, 2025	45.11	45.11	42.55	42.65	42.65	-5.95%	793,482
Oct 28, 2025	45.85	46.31	45.09	45.35	45.35	-1.50%	455,362
Oct 27, 2025	47.17	47.76	45.88	46.04	46.04	-1.90%	498,577
Oct 24, 2025	47.44	47.80	46.90	46.93	46.93	-1.39%	385,653
Oct 23, 2025	47.37	48.08	47.07	47.59	47.23	0.57%	647,306
Oct 22, 2025	46.30	47.39	46.25	47.32	46.96	1.09%	681,937
Oct 21, 2025	45.47	48.00	45.31	46.81	46.46	3.73%	528,721
Oct 20, 2025	44.93	45.59	44.65	45.13	44.78	0.61%	575,427
Oct 17, 2025	44.76	45.25	44.27	44.85	44.51	-0.04%	634,969
Oct 16, 2025	44.60	45.13	43.46	44.87	44.53	1.06%	783,740
Oct 15, 2025	45.43	45.90	44.35	44.40	44.06	-1.16%	751,858
Oct 14, 2025	44.12	45.39	43.95	44.92	44.58	0.22%	598,416
Oct 13, 2025	46.06	46.06	44.32	44.82	44.48	0.09%	631,098
Oct 10, 2025	48.47	48.47	44.55	44.78	44.44	-6.73%	568,259
Oct 9, 2025	48.12	48.57	47.40	48.01	47.65	-0.10%	494,206
Oct 8, 2025	47.93	49.37	47.70	48.06	47.70	0.63%	711,865
Oct 7, 2025	47.71	48.74	47.00	47.76	47.40	0.46%	650,824
Oct 6, 2025	48.01	48.22	46.47	47.54	47.18	-1.49%	793,552
Oct 3, 2025	48.41	49.13	47.50	48.26	47.89	0.88%	974,585
Oct 2, 2025	48.28	49.13	47.32	47.84	47.48	-0.79%	615,054
Oct 1, 2025	46.31	48.26	46.26	48.22	47.86	4.49%	911,234
Sep 30, 2025	47.08	47.71	46.00	46.15	45.80	-3.51%	845,327
Sep 29, 2025	47.84	48.75	46.57	47.83	47.47	0.36%	1,459,977
Sep 26, 2025	43.18	51.47	42.99	47.66	47.30	-13.33%	5,992,880