Cognizant Technology Solutions (CTSH)

Historical Prices For Cognizant Technology Solutions (CTSH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	75.69	77.00	75.69	76.73	2,549,913	76.73
4/01/2025	76.37	76.88	75.75	76.45	3,152,603	76.45
3/31/2025	75.25	76.72	75.24	76.50	3,590,404	76.50
3/28/2025	77.67	77.99	75.55	75.90	3,782,303	75.90
3/27/2025	77.81	78.18	77.24	77.58	3,251,597	77.58
3/26/2025	78.55	79.39	77.67	77.85	3,833,125	77.85
3/25/2025	78.55	80.52	78.47	78.82	5,214,968	78.82
3/24/2025	77.29	78.03	76.87	77.94	4,603,730	77.94
3/21/2025	76.41	76.95	75.50	76.42	9,505,465	76.42
3/20/2025	78.05	78.25	76.28	77.21	5,402,149	77.21
3/19/2025	79.84	80.26	79.13	79.66	3,561,989	79.66
3/18/2025	80.00	80.00	78.78	79.58	2,584,030	79.58
3/17/2025	78.99	80.53	78.77	80.02	2,862,475	80.02
3/14/2025	78.95	79.26	78.10	79.12	3,753,976	79.12
3/13/2025	79.38	79.64	77.79	78.34	3,601,137	78.34
3/12/2025	82.06	82.19	79.14	79.50	4,800,998	79.50
3/11/2025	83.53	83.78	81.90	82.47	4,363,584	82.47
3/10/2025	83.41	87.03	83.03	84.00	9,939,776	84.00
3/07/2025	82.66	83.58	81.59	83.23	5,747,988	83.23
3/06/2025	84.04	84.14	82.71	83.56	3,736,880	83.56
3/05/2025	83.50	84.61	83.15	84.28	3,245,210	84.28
3/04/2025	83.48	84.50	82.63	83.74	5,145,465	83.74
3/03/2025	83.84	84.34	82.95	83.51	3,099,185	83.51
2/28/2025	84.24	84.45	82.34	83.33	5,554,416	83.33
2/27/2025	84.20	84.90	83.92	83.99	4,637,165	83.99
2/26/2025	84.60	85.17	83.93	84.15	2,622,066	84.15
2/25/2025	84.33	85.10	83.88	84.84	3,506,682	84.84
2/24/2025	85.45	85.45	84.41	84.55	8,623,521	84.55
2/21/2025	87.54	87.54	84.74	84.87	6,337,018	84.87
2/20/2025	88.13	88.13	86.94	87.54	2,911,176	87.54
2/19/2025	88.25	88.52	87.54	88.43	2,759,358	88.43
2/18/2025	89.85	90.00	88.04	88.77	7,778,550	88.77
2/14/2025	89.84	90.82	89.34	90.70	4,369,979	90.39
2/13/2025	88.30	89.63	87.77	89.58	2,542,896	89.27
2/12/2025	86.93	88.40	86.88	88.08	2,869,763	87.78
2/11/2025	86.79	88.06	86.56	87.87	3,192,573	87.57
2/10/2025	87.02	87.45	86.31	86.96	4,727,628	86.66
2/07/2025	87.28	87.34	85.80	86.20	3,911,023	85.91
2/06/2025	84.19	87.61	83.35	87.09	6,343,956	86.79
2/05/2025	81.84	83.87	81.84	83.60	4,783,740	83.31
2/04/2025	82.39	83.97	82.39	83.54	3,653,410	83.25
2/03/2025	81.96	83.32	81.44	82.90	3,387,104	82.62
1/31/2025	82.84	83.40	82.49	82.61	2,647,766	82.33
1/30/2025	82.00	83.47	81.79	82.76	4,443,540	82.48
1/29/2025	81.05	81.69	80.77	81.19	1,661,880	80.91
1/28/2025	80.75	81.37	80.04	80.96	2,555,672	80.68
1/27/2025	79.50	81.33	79.36	81.12	3,127,146	80.84
1/24/2025	79.50	80.38	79.41	80.05	1,257,360	79.78
1/23/2025	79.02	79.94	78.42	79.68	2,182,545	79.41
1/22/2025	78.30	79.11	77.84	79.05	2,562,382	78.78
1/21/2025	78.03	78.87	77.55	78.45	3,384,933	78.18
1/17/2025	78.69	78.70	77.24	77.81	3,580,362	77.54
1/16/2025	77.40	77.64	76.26	77.43	2,995,059	77.17
1/15/2025	78.01	78.14	76.93	77.78	2,119,429	77.51
1/14/2025	76.54	77.64	76.43	77.17	2,940,932	76.91
1/13/2025	74.98	76.80	74.58	76.68	3,191,030	76.42
1/10/2025	75.20	76.62	75.20	75.32	2,985,682	75.06
1/08/2025	75.62	76.07	74.78	76.02	2,407,541	75.76
1/07/2025	75.79	76.79	75.29	75.62	1,860,282	75.36
1/06/2025	76.24	77.22	75.64	75.91	3,248,694	75.65
1/03/2025	76.86	77.20	75.72	76.38	2,570,720	76.12