NASDAQ:CNDT | Historical Stock Price | CONDUENT Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$2.16$3.95$7.24$13.26$24.292016-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.65$3.651,185,800——
2023-12-28$3.71$3.71866,200——
2023-12-27$3.69$3.69642,300——
2023-12-26$3.68$3.68615,300——
2023-12-22$3.60$3.60688,600——
2023-12-21$3.51$3.51861,100——
2023-12-20$3.40$3.401,057,900——
2023-12-19$3.46$3.461,099,400——
2023-12-18$3.44$3.441,121,300——
2023-12-15$3.44$3.441,566,300——
2023-12-14$3.46$3.461,319,900——
2023-12-13$3.37$3.371,655,500——
2023-12-12$3.23$3.23982,700——
2023-12-11$3.28$3.28741,300——
2023-12-08$3.23$3.23983,600——
2023-12-07$3.25$3.25895,500——
2023-12-06$3.23$3.23907,200——
2023-12-05$3.26$3.26966,600——
2023-12-04$3.19$3.19793,500——
2023-12-01$3.17$3.171,074,000——
2023-11-30$3.04$3.04997,800——
2023-11-29$3.06$3.06711,200——
2023-11-28$2.99$2.99796,100——
2023-11-27$3.04$3.04793,300——
2023-11-24$3.04$3.04425,800——
2023-11-22$3.02$3.02629,400——
2023-11-21$2.96$2.96974,400——
2023-11-20$2.92$2.921,177,200——
2023-11-17$2.80$2.801,381,700——
2023-11-16$2.70$2.701,098,100——
2023-11-15$2.78$2.781,418,200——
2023-11-14$2.66$2.662,130,200——
2023-11-13$2.47$2.471,325,000——
2023-11-10$2.51$2.511,227,400——
2023-11-09$2.47$2.471,248,200——
2023-11-08$2.61$2.611,474,100——
2023-11-07$2.63$2.63903,700——
2023-11-06$2.47$2.471,913,700——
2023-11-03$2.71$2.711,618,900——
2023-11-02$2.61$2.612,447,100——
2023-11-01$2.60$2.604,964,400——
2023-10-31$3.19$3.19965,100——
2023-10-30$3.20$3.20627,700——
2023-10-27$3.10$3.10864,100——
2023-10-26$3.22$3.22573,500——
2023-10-25$3.14$3.14644,700——
2023-10-24$3.16$3.16593,000——
2023-10-23$3.12$3.12673,200——
2023-10-20$3.12$3.12729,900——
2023-10-19$3.22$3.22465,500——
2023-10-18$3.31$3.31454,800——
2023-10-17$3.43$3.43680,800——
2023-10-16$3.38$3.38505,800——
2023-10-13$3.29$3.291,335,100——
2023-10-12$3.35$3.35449,900——
2023-10-11$3.44$3.44555,200——
2023-10-10$3.41$3.41508,800——
2023-10-09$3.40$3.40714,800——
2023-10-06$3.42$3.42702,200——
2023-10-05$3.51$3.51688,200——
2023-10-04$3.48$3.48650,300——
2023-10-03$3.49$3.49655,900——
2023-10-02$3.53$3.53658,100——
2023-09-29$3.48$3.48673,100——
2023-09-28$3.52$3.52773,700——
2023-09-27$3.40$3.40788,500——
2023-09-26$3.36$3.36892,600——
2023-09-25$3.47$3.471,190,500——
2023-09-22$3.45$3.45852,400——
2023-09-21$3.42$3.42763,700——
2023-09-20$3.40$3.401,235,300——
2023-09-19$3.52$3.522,474,400——
2023-09-18$3.08$3.08501,700——
2023-09-15$3.13$3.13870,500——
2023-09-14$3.16$3.16613,600——
2023-09-13$3.07$3.07652,100——
2023-09-12$3.13$3.13888,300——
2023-09-11$3.06$3.06598,100——
2023-09-08$3.02$3.021,041,100——
2023-09-07$2.92$2.921,302,200——
2023-09-06$3.04$3.04783,800——
2023-09-05$3.06$3.06844,600——
2023-09-01$3.17$3.17677,200——
2023-08-31$3.14$3.14934,300——
2023-08-30$3.11$3.11617,300——
2023-08-29$3.22$3.22504,700——
2023-08-28$3.24$3.24437,900——
2023-08-25$3.16$3.16453,500——
2023-08-24$3.21$3.21871,000——
2023-08-23$3.25$3.25324,000——
2023-08-22$3.17$3.17493,900——
2023-08-21$3.20$3.20426,000——
2023-08-18$3.19$3.19503,200——
2023-08-17$3.19$3.19492,000——
2023-08-16$3.20$3.20807,600——
2023-08-15$3.20$3.20978,700——
2023-08-14$3.27$3.27337,800——
2023-08-11$3.30$3.30698,200——
2023-08-10$3.31$3.31749,100——
2023-08-09$3.32$3.32834,600——
2023-08-08$3.27$3.27522,800——
2023-08-07$3.32$3.32755,900——
2023-08-04$3.46$3.46740,000——
2023-08-03$3.60$3.60741,200——
2023-08-02$3.70$3.701,387,700——
2023-08-01$3.43$3.43929,700——
2023-07-31$3.46$3.461,090,900——
2023-07-28$3.47$3.47621,200——
2023-07-27$3.51$3.51732,000——
2023-07-26$3.54$3.54683,000——
2023-07-25$3.50$3.501,151,400——
2023-07-24$3.36$3.36351,900——
2023-07-21$3.39$3.39678,700——
2023-07-20$3.43$3.43513,800——
2023-07-19$3.57$3.57851,800——
2023-07-18$3.53$3.53609,600——
2023-07-17$3.55$3.55486,300——
2023-07-14$3.58$3.58500,300——
2023-07-13$3.62$3.62471,000——
2023-07-12$3.59$3.59598,800——
2023-07-11$3.57$3.57528,500——
2023-07-10$3.54$3.54654,200——
2023-07-07$3.54$3.541,314,000——
2023-07-06$3.27$3.27657,200——
2023-07-05$3.36$3.36665,200——
2023-07-03$3.53$3.53326,500——
2023-06-30$3.40$3.401,073,800——
2023-06-29$3.46$3.46582,000——
2023-06-28$3.39$3.39475,900——
2023-06-27$3.36$3.36582,600——
2023-06-26$3.26$3.26552,600——
2023-06-23$3.17$3.171,564,400——
2023-06-22$3.22$3.22723,200——
2023-06-21$3.30$3.30467,100——
2023-06-20$3.32$3.32527,900——
2023-06-16$3.36$3.361,325,000——
2023-06-15$3.35$3.35910,300——
2023-06-14$3.21$3.214,884,100——
2023-06-13$3.22$3.221,939,200——
2023-06-12$3.26$3.26848,200——
2023-06-09$3.25$3.25586,900——
2023-06-08$3.31$3.31913,800——
2023-06-07$3.38$3.381,126,500——
2023-06-06$3.24$3.241,199,100——
2023-06-05$3.06$3.06784,700——
2023-06-02$3.25$3.251,890,900——
2023-06-01$3.13$3.131,223,600——
2023-05-31$3.03$3.032,794,700——
2023-05-30$3.14$3.14932,800——
2023-05-26$3.26$3.26700,900——
2023-05-25$3.24$3.241,527,600——
2023-05-24$3.31$3.311,094,400——
2023-05-23$3.41$3.411,383,500——
2023-05-22$3.52$3.521,373,300——
2023-05-19$3.54$3.54847,300——
2023-05-18$3.57$3.57902,700——
2023-05-17$3.40$3.401,315,400——
2023-05-16$3.15$3.151,654,100——
2023-05-15$2.91$2.91694,800——
2023-05-12$2.85$2.85666,000——
2023-05-11$2.86$2.86670,500——
2023-05-10$2.90$2.901,557,600——
2023-05-09$2.93$2.931,443,000——
2023-05-08$2.87$2.871,318,500——
2023-05-05$2.96$2.961,704,600——
2023-05-04$2.74$2.741,871,700——
2023-05-03$2.90$2.902,413,700——
2023-05-02$3.31$3.311,765,300——
2023-05-01$3.57$3.57496,600——
2023-04-28$3.51$3.51645,400——
2023-04-27$3.43$3.43448,200——
2023-04-26$3.37$3.37475,400——
2023-04-25$3.34$3.34721,800——
2023-04-24$3.36$3.36523,600——
2023-04-21$3.40$3.40601,800——
2023-04-20$3.41$3.41709,500——
2023-04-19$3.39$3.39623,600——
2023-04-18$3.37$3.37489,300——
2023-04-17$3.46$3.46468,600——
2023-04-14$3.37$3.37759,500——
2023-04-13$3.43$3.43605,200——
2023-04-12$3.42$3.42551,000——
2023-04-11$3.48$3.48495,800——
2023-04-10$3.46$3.46718,100——
2023-04-06$3.33$3.331,161,400——
2023-04-05$3.38$3.381,107,000——
2023-04-04$3.41$3.411,042,800——
2023-04-03$3.44$3.441,274,500——
2023-03-31$3.43$3.431,684,100——
2023-03-30$3.36$3.36998,900——
2023-03-29$3.21$3.211,105,600——
2023-03-28$3.15$3.15763,700——
2023-03-27$3.17$3.171,015,900——
2023-03-24$3.20$3.201,418,100——
2023-03-23$3.25$3.25868,100——
2023-03-22$3.34$3.34855,200——
2023-03-21$3.44$3.44847,400——
2023-03-20$3.38$3.381,121,400——
2023-03-17$3.33$3.332,590,100——
2023-03-16$3.36$3.361,140,500——
2023-03-15$3.33$3.331,524,100——
2023-03-14$3.47$3.471,428,300——
2023-03-13$3.37$3.372,793,300——
2023-03-10$3.59$3.591,045,400——
2023-03-09$3.63$3.63886,300——
2023-03-08$3.78$3.78828,700——
2023-03-07$3.83$3.83965,300——
2023-03-06$3.88$3.881,888,300——
2023-03-03$4.00$4.00930,500——
2023-03-02$3.96$3.96998,400——
2023-03-01$3.94$3.941,150,900——
2023-02-28$3.98$3.981,445,500——
2023-02-27$4.02$4.02637,100——
2023-02-24$4.05$4.05968,200——
2023-02-23$4.11$4.11771,900——
2023-02-22$4.10$4.10937,600——
2023-02-21$4.16$4.16818,600——
2023-02-17$4.24$4.24814,200——
2023-02-16$4.17$4.17956,900——
2023-02-15$4.22$4.222,472,000——
2023-02-14$4.28$4.28996,000——
2023-02-13$4.38$4.381,151,200——
2023-02-10$4.42$4.42674,200——
2023-02-09$4.40$4.40742,700——
2023-02-08$4.52$4.52535,100——
2023-02-07$4.65$4.65765,100——
2023-02-06$4.65$4.65568,000——
2023-02-03$4.77$4.77688,600——
2023-02-02$4.88$4.88724,600——
2023-02-01$4.83$4.83825,100——
2023-01-31$4.77$4.771,349,600——
2023-01-30$4.74$4.74631,600——
2023-01-27$4.74$4.74758,100——
2023-01-26$4.83$4.83580,200——
2023-01-25$4.76$4.76492,200——
2023-01-24$4.69$4.69368,800——
2023-01-23$4.75$4.75806,200——
2023-01-20$4.68$4.68641,100——
2023-01-19$4.61$4.61567,300——
2023-01-18$4.62$4.62717,500——
2023-01-17$4.71$4.71843,100——
2023-01-13$4.70$4.70645,600——
2023-01-12$4.66$4.66866,100——
2023-01-11$4.43$4.43311,500——
2023-01-10$4.42$4.42450,200——
2023-01-09$4.48$4.48802,000——
2023-01-06$4.35$4.35623,800——
2023-01-05$4.21$4.21714,000——
2023-01-04$4.18$4.18559,000——
2023-01-03$4.18$4.181,150,600——