NASDAQ:CTSH | Historical Stock Price | COGNIZANT TECHNOLOGY SOLUTIONS CORP

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
1998-06-19 to 2026-09-04
Data captured

Stock Price Chart

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

$0.20$0.69$2.42$8.46$29.58$103.421998-06-192026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.02$63.882,035,800——
2019-12-30$61.65$63.501,607,500——
2019-12-27$62.16$64.021,507,800——
2019-12-26$62.12$63.981,709,400——
2019-12-24$62.40$64.27622,600——
2019-12-23$62.63$64.512,020,300——
2019-12-20$63.22$65.124,831,700——
2019-12-19$62.71$64.593,928,800——
2019-12-18$62.32$64.194,410,300——
2019-12-17$61.76$63.612,424,200——
2019-12-16$61.66$63.512,732,300——
2019-12-13$61.64$63.492,162,000——
2019-12-12$61.77$63.622,340,400——
2019-12-11$60.68$62.502,472,600——
2019-12-10$61.10$62.932,284,900——
2019-12-09$61.88$63.742,893,200——
2019-12-06$62.66$64.542,555,600——
2019-12-05$62.21$64.082,887,300——
2019-12-04$62.40$64.272,035,800——
2019-12-03$62.75$64.632,495,400——
2019-12-02$63.54$65.452,387,200——
2019-11-29$64.11$66.031,356,200——
2019-11-27$64.15$66.071,483,000——
2019-11-26$63.73$65.643,332,200——
2019-11-25$63.36$65.262,256,500——
2019-11-22$63.19$65.093,049,500——
2019-11-21$63.40$65.302,296,100——
2019-11-20$63.51$65.422,774,500——
2019-11-19$63.92$65.842,108,800——
2019-11-18$63.63$65.542,812,800——
2019-11-15$63.38$65.082,553,600——
2019-11-14$63.11$64.802,600,900——
2019-11-13$62.51$64.181,734,500——
2019-11-12$62.84$64.522,726,100——
2019-11-11$62.64$64.321,534,300——
2019-11-08$62.86$64.541,858,100——
2019-11-07$63.03$64.722,663,600——
2019-11-06$62.26$63.932,248,200——
2019-11-05$61.92$63.582,340,500——
2019-11-04$62.07$63.733,711,500——
2019-11-01$61.23$62.873,502,400——
2019-10-31$60.94$62.575,746,200——
2019-10-30$59.89$61.493,412,000——
2019-10-29$60.45$62.073,459,000——
2019-10-28$60.67$62.292,728,600——
2019-10-25$60.46$62.082,993,200——
2019-10-24$60.51$62.131,925,800——
2019-10-23$60.35$61.962,787,600——
2019-10-22$59.90$61.502,644,200——
2019-10-21$60.78$62.413,157,600——
2019-10-18$60.64$62.263,257,000——
2019-10-17$61.38$63.022,627,200——
2019-10-16$61.39$63.032,668,300——
2019-10-15$61.34$62.982,249,100——
2019-10-14$60.38$61.991,752,900——
2019-10-11$60.61$62.232,587,100——
2019-10-10$59.80$61.402,340,400——
2019-10-09$59.44$61.031,939,400——
2019-10-08$58.90$60.483,779,300——
2019-10-07$60.28$61.892,094,400——
2019-10-04$60.51$62.132,359,600——
2019-10-03$60.18$61.792,559,100——
2019-10-02$59.94$61.543,756,000——
2019-10-01$60.62$62.243,232,900——
2019-09-30$60.27$61.884,399,500——
2019-09-27$58.75$60.322,654,700——
2019-09-26$59.66$61.262,521,500——
2019-09-25$60.19$61.803,874,000——
2019-09-24$59.92$61.524,996,100——
2019-09-23$60.83$62.463,586,400——
2019-09-20$61.80$63.457,779,700——
2019-09-19$63.47$65.172,809,500——
2019-09-18$63.51$65.212,861,500——
2019-09-17$64.00$65.712,127,200——
2019-09-16$63.99$65.702,722,500——
2019-09-13$64.33$66.053,071,400——
2019-09-12$64.84$66.572,580,500——
2019-09-11$65.36$67.113,186,500——
2019-09-10$64.74$66.472,368,600——
2019-09-09$64.18$65.902,031,000——
2019-09-06$64.45$66.172,927,800——
2019-09-05$64.26$65.983,167,900——
2019-09-04$62.41$64.082,231,600——
2019-09-03$61.48$63.123,168,000——
2019-08-30$61.39$63.032,535,600——
2019-08-29$61.38$63.022,667,900——
2019-08-28$60.24$61.853,178,300——
2019-08-27$59.70$61.302,638,800——
2019-08-26$59.87$61.472,693,100——
2019-08-23$60.00$61.602,946,100——
2019-08-22$61.20$62.843,287,500——
2019-08-21$61.94$63.602,358,600——
2019-08-20$61.58$63.021,976,900——
2019-08-19$61.86$63.312,585,300——
2019-08-16$61.22$62.652,222,900——
2019-08-15$60.58$62.003,446,900——
2019-08-14$60.65$62.074,152,500——
2019-08-13$61.74$63.194,064,700——
2019-08-12$61.17$62.602,719,100——
2019-08-09$62.46$63.923,640,800——
2019-08-08$63.96$65.462,938,900——
2019-08-07$62.21$63.673,068,200——
2019-08-06$62.58$64.053,715,400——
2019-08-05$62.04$63.494,304,100——
2019-08-02$63.49$64.985,801,800——
2019-08-01$66.41$67.966,183,300——
2019-07-31$65.14$66.675,583,000——
2019-07-30$65.33$66.862,776,500——
2019-07-29$66.04$67.592,369,700——
2019-07-26$66.40$67.951,711,000——
2019-07-25$65.78$67.322,437,700——
2019-07-24$65.76$67.304,183,100——
2019-07-23$65.87$67.413,460,200——
2019-07-22$65.55$67.083,288,700——
2019-07-19$65.14$66.674,094,800——
2019-07-18$65.93$67.472,480,100——
2019-07-17$65.24$66.772,820,000——
2019-07-16$65.95$67.492,262,000——
2019-07-15$65.82$67.363,170,500——
2019-07-12$65.86$67.402,787,400——
2019-07-11$65.29$66.823,204,200——
2019-07-10$64.06$65.563,521,800——
2019-07-09$64.38$65.893,463,500——
2019-07-08$64.20$65.703,099,600——
2019-07-05$64.71$66.223,056,100——
2019-07-03$64.18$65.682,744,800——
2019-07-02$64.36$65.872,890,900——
2019-07-01$64.28$65.783,010,300——
2019-06-28$63.39$64.8710,908,500——
2019-06-27$63.06$64.542,938,100——
2019-06-26$63.06$64.542,341,500——
2019-06-25$63.16$64.644,004,900——
2019-06-24$64.05$65.555,614,800——
2019-06-21$64.46$65.978,774,100——
2019-06-20$64.17$65.678,717,300——
2019-06-19$62.61$64.087,179,100——
2019-06-18$63.72$65.214,883,700——
2019-06-17$62.56$64.023,932,000——
2019-06-14$61.64$63.085,452,000——
2019-06-13$62.34$63.806,092,600——
2019-06-12$62.15$63.613,380,200——
2019-06-11$63.37$64.853,043,200——
2019-06-10$63.03$64.513,763,700——
2019-06-07$62.78$64.252,312,100——
2019-06-06$61.90$63.355,228,100——
2019-06-05$62.18$63.646,435,300——
2019-06-04$61.10$62.537,812,800——
2019-06-03$60.54$61.967,308,500——
2019-05-31$61.93$63.385,698,600——
2019-05-30$62.36$63.825,059,700——
2019-05-29$61.88$63.334,540,500——
2019-05-28$62.07$63.526,931,000——
2019-05-24$61.87$63.326,435,100——
2019-05-23$61.08$62.519,080,900——
2019-05-22$61.50$62.949,350,100——
2019-05-21$61.00$62.439,828,500——
2019-05-20$59.99$61.1910,899,400——
2019-05-17$59.44$60.638,199,200——
2019-05-16$58.64$59.816,956,500——
2019-05-15$58.60$59.777,812,100——
2019-05-14$57.75$58.907,946,600——
2019-05-13$56.88$58.0212,267,700——
2019-05-10$59.13$60.3112,089,700——
2019-05-09$59.10$60.289,168,200——
2019-05-08$58.98$60.168,371,200——
2019-05-07$58.51$59.6810,533,200——
2019-05-06$59.60$60.7910,181,700——
2019-05-03$59.25$60.4340,551,000——
2019-05-02$66.61$67.9412,472,500——
2019-05-01$72.18$73.623,151,900——
2019-04-30$72.96$74.423,057,200——
2019-04-29$72.40$73.853,450,900——
2019-04-26$73.37$74.842,216,300——
2019-04-25$72.93$74.392,459,700——
2019-04-24$72.67$74.123,045,800——
2019-04-23$72.85$74.316,282,900——
2019-04-22$71.48$72.912,046,200——
2019-04-18$71.34$72.775,469,600——
2019-04-17$72.15$73.593,025,400——
2019-04-16$71.90$73.344,399,500——
2019-04-15$74.32$75.811,690,400——
2019-04-12$74.29$75.782,499,800——
2019-04-11$74.19$75.672,018,600——
2019-04-10$74.60$76.091,554,200——
2019-04-09$74.37$75.862,036,000——
2019-04-08$74.41$75.902,429,000——
2019-04-05$74.20$75.682,572,800——
2019-04-04$73.79$75.272,221,800——
2019-04-03$74.18$75.663,483,100——
2019-04-02$73.57$75.043,069,100——
2019-04-01$73.85$75.333,561,900——
2019-03-29$72.45$73.904,475,300——
2019-03-28$71.58$73.012,495,800——
2019-03-27$71.03$72.452,040,300——
2019-03-26$71.09$72.512,295,500——
2019-03-25$70.75$72.161,983,700——
2019-03-22$70.89$72.312,711,800——
2019-03-21$72.20$73.644,141,700——
2019-03-20$71.71$73.142,161,300——
2019-03-19$72.02$73.462,537,300——
2019-03-18$71.88$73.322,376,900——
2019-03-15$72.13$73.574,808,900——
2019-03-14$70.93$72.352,577,500——
2019-03-13$71.21$72.633,926,900——
2019-03-12$71.78$73.223,622,700——
2019-03-11$72.35$73.803,159,200——
2019-03-08$71.15$72.573,912,500——
2019-03-07$72.33$73.785,296,300——
2019-03-06$71.46$72.892,691,000——
2019-03-05$71.39$72.822,112,900——
2019-03-04$71.76$73.203,278,400——
2019-03-01$72.13$73.572,947,800——
2019-02-28$70.98$72.403,699,300——
2019-02-27$71.31$72.745,050,400——
2019-02-26$72.04$73.483,629,200——
2019-02-25$72.25$73.694,105,300——
2019-02-22$72.38$73.835,585,400——
2019-02-21$71.34$72.774,739,000——
2019-02-20$72.25$73.693,171,400——
2019-02-19$73.18$74.443,955,700——
2019-02-15$73.56$74.832,875,200——
2019-02-14$73.12$74.381,496,200——
2019-02-13$73.58$74.852,998,300——
2019-02-12$73.45$74.713,404,000——
2019-02-11$72.97$74.233,986,100——
2019-02-08$73.16$74.424,613,200——
2019-02-07$72.99$74.255,880,600——
2019-02-06$74.50$75.787,242,000——
2019-02-05$71.21$72.443,978,100——
2019-02-04$71.29$72.523,382,100——
2019-02-01$70.14$71.353,218,600——
2019-01-31$69.68$70.883,504,100——
2019-01-30$69.80$71.003,646,100——
2019-01-29$68.66$69.842,902,300——
2019-01-28$68.95$70.142,771,000——
2019-01-25$70.02$71.234,073,900——
2019-01-24$68.12$69.293,336,000——
2019-01-23$67.06$68.213,350,200——
2019-01-22$66.80$67.953,698,000——
2019-01-18$67.82$68.993,904,900——
2019-01-17$66.55$67.702,367,800——
2019-01-16$65.79$66.923,496,900——
2019-01-15$65.99$67.133,550,900——
2019-01-14$64.63$65.744,407,500——
2019-01-11$64.92$66.043,320,600——
2019-01-10$64.81$65.933,314,000——
2019-01-09$64.26$65.372,783,000——
2019-01-08$64.32$65.433,427,500——
2019-01-07$63.60$64.693,940,400——
2019-01-04$63.70$64.804,885,600——
2019-01-03$61.10$62.153,895,700——
2019-01-02$63.09$64.183,045,600——