CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	79.97	81.15	79.48	80.72	80.72	0.65%	3,153,638
Dec 4, 2025	79.61	80.67	79.14	80.20	80.20	1.21%	4,471,158
Dec 3, 2025	77.73	79.53	77.50	79.24	79.24	2.00%	3,541,481
Dec 2, 2025	77.60	78.24	76.59	77.69	77.69	0.34%	4,026,330
Dec 1, 2025	77.45	78.45	77.29	77.43	77.43	-0.36%	3,265,493
Nov 28, 2025	77.10	78.00	76.96	77.71	77.71	0.86%	1,688,963
Nov 26, 2025	76.67	77.31	76.48	77.05	77.05	0.78%	4,471,168
Nov 25, 2025	75.23	76.67	75.21	76.45	76.45	2.04%	5,440,098
Nov 24, 2025	75.95	76.05	74.75	74.92	74.92	-1.40%	6,348,656
Nov 21, 2025	72.76	76.67	72.66	75.98	75.98	5.02%	7,972,971
Nov 20, 2025	73.04	73.34	71.69	72.35	72.35	0.08%	4,754,080
Nov 19, 2025	71.97	72.83	71.72	72.29	72.29	0.75%	3,802,862
Nov 18, 2025	70.94	71.98	70.45	71.75	71.75	0.81%	4,240,726
Nov 17, 2025	72.49	73.06	71.10	71.17	70.86	-2.00%	3,832,063
Nov 14, 2025	73.35	73.67	72.53	72.62	72.30	-1.28%	3,058,135
Nov 13, 2025	73.68	74.76	73.47	73.56	73.24	-0.86%	4,342,145
Nov 12, 2025	73.58	74.45	73.27	74.20	73.88	1.46%	4,140,290
Nov 11, 2025	72.86	73.58	72.33	73.13	72.81	0.34%	4,126,231
Nov 10, 2025	73.59	74.11	72.00	72.88	72.56	-0.44%	4,043,444
Nov 7, 2025	72.75	73.64	72.62	73.20	72.88	0.51%	5,345,005
Nov 6, 2025	74.77	75.00	71.80	72.83	72.51	-2.45%	4,863,519
Nov 5, 2025	72.74	74.91	72.74	74.66	74.33	2.54%	6,359,668
Nov 4, 2025	72.71	73.89	72.49	72.81	72.49	0.11%	6,668,964
Nov 3, 2025	72.88	73.50	71.26	72.73	72.41	-0.21%	5,537,733
Oct 31, 2025	71.95	73.41	71.17	72.88	72.56	0.96%	5,507,199
Oct 30, 2025	71.69	73.14	70.81	72.19	71.88	0.70%	7,782,861
Oct 29, 2025	75.18	75.67	71.12	71.69	71.38	5.71%	10,753,594
Oct 28, 2025	67.83	68.40	67.42	67.82	67.52	-0.34%	6,160,309
Oct 27, 2025	67.86	68.19	67.42	68.05	67.75	0.28%	4,201,784
Oct 24, 2025	68.52	68.84	67.81	67.86	67.56	-0.25%	4,241,963
Oct 23, 2025	68.33	68.38	67.11	68.03	67.73	-0.48%	4,770,827
Oct 22, 2025	68.74	69.43	68.33	68.36	68.06	-0.60%	3,555,934
Oct 21, 2025	66.83	68.99	66.81	68.77	68.47	3.10%	3,402,580
Oct 20, 2025	66.30	67.11	66.12	66.70	66.41	0.94%	2,350,358
Oct 17, 2025	65.58	66.27	65.33	66.08	65.79	0.93%	3,416,265
Oct 16, 2025	66.95	66.95	65.15	65.47	65.18	-1.92%	4,004,461
Oct 15, 2025	67.83	67.83	66.50	66.75	66.46	-0.77%	2,678,603
Oct 14, 2025	65.80	67.69	65.60	67.27	66.98	1.40%	4,092,322
Oct 13, 2025	66.30	66.75	65.62	66.34	66.05	0.82%	4,062,936
Oct 10, 2025	68.77	69.00	65.76	65.80	65.51	-4.10%	3,851,540
Oct 9, 2025	68.75	68.81	68.03	68.61	68.31	0.31%	3,366,667
Oct 8, 2025	68.32	68.58	67.59	68.40	68.10	0.68%	3,072,667
Oct 7, 2025	67.85	68.41	67.61	67.94	67.64	0.21%	4,351,820
Oct 6, 2025	67.76	68.22	67.14	67.80	67.50	0.21%	3,756,059
Oct 3, 2025	67.00	67.81	66.79	67.66	67.37	0.99%	2,535,141
Oct 2, 2025	66.48	67.11	66.24	67.00	66.71	0.71%	2,971,212
Oct 1, 2025	66.80	67.59	65.75	66.53	66.24	-0.81%	4,860,640
Sep 30, 2025	66.91	67.61	66.61	67.07	66.78	-0.01%	4,064,510
Sep 29, 2025	67.25	67.39	66.56	67.08	66.79	0.15%	3,914,004
Sep 26, 2025	66.72	67.55	66.20	66.98	66.69	0.46%	3,177,744