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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.95$85.551,500,700——
2020-12-30$81.07$84.631,090,600——
2020-12-29$80.50$84.041,035,500——
2020-12-28$81.37$84.951,192,200——
2020-12-24$81.07$84.631,037,000——
2020-12-23$80.99$84.551,674,200——
2020-12-22$81.02$84.582,405,700——
2020-12-21$80.47$84.012,369,000——
2020-12-18$81.02$84.587,656,700——
2020-12-17$81.73$85.325,461,900——
2020-12-16$79.32$82.812,543,100——
2020-12-15$80.53$84.072,741,900——
2020-12-14$79.19$82.672,640,600——
2020-12-11$78.51$81.963,528,600——
2020-12-10$78.38$81.832,069,900——
2020-12-09$79.01$82.483,585,500——
2020-12-08$79.87$83.382,979,500——
2020-12-07$80.53$84.072,419,700——
2020-12-04$81.06$84.623,079,000——
2020-12-03$78.76$82.222,108,200——
2020-12-02$78.12$81.552,250,900——
2020-12-01$78.66$82.123,653,600——
2020-11-30$78.13$81.563,797,700——
2020-11-27$78.41$81.861,104,900——
2020-11-25$78.55$82.002,189,500——
2020-11-24$78.75$82.212,594,600——
2020-11-23$77.20$80.591,958,000——
2020-11-20$75.90$79.242,277,100——
2020-11-19$76.20$79.552,915,700——
2020-11-18$74.70$77.984,192,600——
2020-11-17$77.00$80.162,026,800——
2020-11-16$77.80$80.992,162,500——
2020-11-13$77.19$80.352,681,200——
2020-11-12$76.22$79.343,087,200——
2020-11-11$76.76$79.913,254,300——
2020-11-10$75.10$78.183,789,900——
2020-11-09$73.88$76.913,344,000——
2020-11-06$74.22$77.261,394,700——
2020-11-05$74.24$77.282,079,100——
2020-11-04$73.02$76.012,427,200——
2020-11-03$71.94$74.892,089,600——
2020-11-02$70.80$73.703,276,100——
2020-10-30$71.42$74.354,298,200——
2020-10-29$71.02$73.937,110,800——
2020-10-28$71.10$74.018,444,500——
2020-10-27$73.39$76.405,498,400——
2020-10-26$72.71$75.696,195,700——
2020-10-23$74.12$77.162,135,600——
2020-10-22$73.38$76.392,705,400——
2020-10-21$72.89$75.882,915,900——
2020-10-20$73.35$76.362,252,400——
2020-10-19$72.20$75.162,791,400——
2020-10-16$73.36$76.372,533,200——
2020-10-15$73.72$76.742,637,200——
2020-10-14$73.96$76.993,273,400——
2020-10-13$73.22$76.223,322,100——
2020-10-12$74.63$77.694,748,800——
2020-10-09$73.08$76.073,584,300——
2020-10-08$72.91$75.902,312,700——
2020-10-07$72.24$75.203,180,300——
2020-10-06$69.83$72.693,111,000——
2020-10-05$70.93$73.844,117,400——
2020-10-02$68.86$71.682,460,500——
2020-10-01$69.33$72.173,426,400——
2020-09-30$69.42$72.263,912,200——
2020-09-29$69.00$71.832,571,100——
2020-09-28$69.32$72.163,971,000——
2020-09-25$68.08$70.872,758,100——
2020-09-24$66.90$69.642,855,000——
2020-09-23$67.09$69.843,086,100——
2020-09-22$68.25$71.052,838,700——
2020-09-21$67.39$70.153,190,000——
2020-09-18$68.86$71.685,525,500——
2020-09-17$70.12$72.993,819,500——
2020-09-16$70.72$73.623,160,300——
2020-09-15$70.13$73.003,436,500——
2020-09-14$69.29$72.133,411,900——
2020-09-11$68.18$70.974,935,500——
2020-09-10$65.56$68.252,679,200——
2020-09-09$66.41$69.132,275,400——
2020-09-08$65.60$68.293,102,600——
2020-09-04$66.81$69.552,544,900——
2020-09-03$67.12$69.873,366,700——
2020-09-02$68.82$71.642,710,900——
2020-09-01$66.97$69.711,704,600——
2020-08-31$66.86$69.602,653,700——
2020-08-28$67.69$70.461,536,900——
2020-08-27$67.41$70.171,589,900——
2020-08-26$67.75$70.532,071,000——
2020-08-25$66.94$69.681,864,000——
2020-08-24$67.62$70.392,429,900——
2020-08-21$65.72$68.413,580,100——
2020-08-20$66.30$69.021,315,300——
2020-08-19$66.89$69.401,935,500——
2020-08-18$67.22$69.741,535,400——
2020-08-17$67.54$70.081,769,200——
2020-08-14$66.93$69.441,289,300——
2020-08-13$66.90$69.411,531,500——
2020-08-12$66.98$69.502,699,000——
2020-08-11$66.53$69.032,302,500——
2020-08-10$67.11$69.632,338,600——
2020-08-07$67.48$70.012,054,500——
2020-08-06$67.58$70.122,307,600——
2020-08-05$67.43$69.962,697,300——
2020-08-04$67.92$70.472,962,900——
2020-08-03$68.04$70.603,398,200——
2020-07-31$68.32$70.893,646,900——
2020-07-30$69.18$71.786,495,000——
2020-07-29$64.79$67.224,818,300——
2020-07-28$62.64$64.993,155,000——
2020-07-27$63.43$65.812,997,400——
2020-07-24$61.80$64.122,678,000——
2020-07-23$62.08$64.412,514,900——
2020-07-22$61.96$64.293,036,900——
2020-07-21$61.62$63.932,495,300——
2020-07-20$61.71$64.032,135,000——
2020-07-17$61.43$63.743,011,500——
2020-07-16$61.05$63.345,220,900——
2020-07-15$59.67$61.914,574,900——
2020-07-14$56.47$58.592,395,200——
2020-07-13$56.46$58.583,415,300——
2020-07-10$55.78$57.872,037,900——
2020-07-09$55.28$57.363,043,000——
2020-07-08$55.70$57.791,783,300——
2020-07-07$55.85$57.952,604,600——
2020-07-06$56.26$58.372,202,900——
2020-07-02$56.08$58.193,123,100——
2020-07-01$56.42$58.542,966,500——
2020-06-30$56.82$58.953,845,000——
2020-06-29$56.49$58.612,907,300——
2020-06-26$55.21$57.283,743,900——
2020-06-25$55.59$57.683,854,700——
2020-06-24$53.80$55.824,597,200——
2020-06-23$55.20$57.273,103,300——
2020-06-22$53.85$55.872,388,500——
2020-06-19$54.16$56.195,381,000——
2020-06-18$54.89$56.952,570,600——
2020-06-17$55.49$57.572,234,900——
2020-06-16$55.37$57.452,685,600——
2020-06-15$54.67$56.722,724,000——
2020-06-12$54.80$56.862,474,300——
2020-06-11$53.66$55.683,404,300——
2020-06-10$57.53$59.692,811,000——
2020-06-09$57.19$59.342,364,900——
2020-06-08$58.58$60.782,706,200——
2020-06-05$57.82$59.994,945,700——
2020-06-04$55.60$57.692,349,300——
2020-06-03$55.35$57.434,428,800——
2020-06-02$53.30$55.303,079,400——
2020-06-01$52.85$54.833,202,900——
2020-05-29$53.00$54.996,450,300——
2020-05-28$53.70$55.723,031,100——
2020-05-27$55.35$57.433,709,500——
2020-05-26$53.26$55.263,632,800——
2020-05-22$51.45$53.382,718,000——
2020-05-21$51.74$53.682,290,600——
2020-05-20$52.56$54.532,866,700——
2020-05-19$51.48$53.413,415,300——
2020-05-18$53.14$54.913,686,500——
2020-05-15$50.18$51.854,724,900——
2020-05-14$50.74$52.435,218,300——
2020-05-13$49.48$51.135,834,000——
2020-05-12$53.21$54.983,603,200——
2020-05-11$55.55$57.403,687,900——
2020-05-08$57.16$59.067,785,200——
2020-05-07$58.76$60.713,867,600——
2020-05-06$57.59$59.513,939,000——
2020-05-05$57.14$59.043,362,600——
2020-05-04$56.39$58.273,566,200——
2020-05-01$56.50$58.382,956,200——
2020-04-30$58.02$59.954,274,900——
2020-04-29$59.23$61.203,707,200——
2020-04-28$56.53$58.413,728,800——
2020-04-27$56.04$57.904,324,900——
2020-04-24$53.81$55.604,056,600——
2020-04-23$52.65$54.402,708,900——
2020-04-22$52.26$54.003,591,100——
2020-04-21$50.99$52.694,115,900——
2020-04-20$52.53$54.284,955,500——
2020-04-17$53.81$55.605,052,600——
2020-04-16$51.47$53.183,551,100——
2020-04-15$51.94$53.673,385,100——
2020-04-14$54.07$55.875,486,600——
2020-04-13$52.70$54.453,698,900——
2020-04-09$54.28$56.096,208,800——
2020-04-08$51.39$53.105,382,200——
2020-04-07$47.80$49.394,056,100——
2020-04-06$48.45$50.065,659,100——
2020-04-03$43.40$44.843,225,800——
2020-04-02$44.29$45.763,819,700——
2020-04-01$42.51$43.925,490,300——
2020-03-31$46.47$48.025,228,500——
2020-03-30$47.38$48.966,230,200——
2020-03-27$46.66$48.215,159,300——
2020-03-26$49.82$51.485,291,000——
2020-03-25$47.69$49.284,921,000——
2020-03-24$46.41$47.955,853,300——
2020-03-23$41.61$42.998,152,800——
2020-03-20$44.10$45.576,541,200——
2020-03-19$46.49$48.045,650,600——
2020-03-18$47.47$49.057,214,400——
2020-03-17$50.10$51.776,919,500——
2020-03-16$43.58$45.036,489,800——
2020-03-13$52.62$54.375,853,600——
2020-03-12$48.98$50.617,701,700——
2020-03-11$53.14$54.916,122,600——
2020-03-10$55.78$57.646,703,100——
2020-03-09$53.96$55.757,526,000——
2020-03-06$58.24$60.185,364,400——
2020-03-05$59.93$61.923,893,000——
2020-03-04$62.17$64.243,244,200——
2020-03-03$59.61$61.595,117,800——
2020-03-02$61.33$63.375,676,800——
2020-02-28$60.93$62.967,873,500——
2020-02-27$62.32$64.395,326,600——
2020-02-26$63.28$65.385,205,300——
2020-02-25$64.48$66.624,976,800——
2020-02-24$67.42$69.664,557,300——
2020-02-21$70.09$72.424,787,100——
2020-02-20$69.56$71.873,641,300——
2020-02-19$68.88$71.173,612,800——
2020-02-18$68.83$71.123,218,200——
2020-02-14$68.42$70.704,148,300——
2020-02-13$69.61$71.702,827,000——
2020-02-12$69.43$71.512,629,700——
2020-02-11$69.20$71.283,036,000——
2020-02-10$69.38$71.463,077,000——
2020-02-07$69.59$71.687,927,100——
2020-02-06$71.42$73.567,789,900——
2020-02-05$64.97$66.923,815,400——
2020-02-04$63.43$65.332,793,100——
2020-02-03$62.61$64.493,646,700——
2020-01-31$61.38$63.223,340,700——
2020-01-30$62.47$64.342,428,900——
2020-01-29$62.92$64.813,415,800——
2020-01-28$62.60$64.482,683,100——
2020-01-27$61.77$63.623,309,800——
2020-01-24$62.42$64.292,631,200——
2020-01-23$62.55$64.433,048,100——
2020-01-22$62.19$64.063,534,500——
2020-01-21$62.29$64.163,823,600——
2020-01-17$62.77$64.654,046,000——
2020-01-16$62.45$64.323,048,700——
2020-01-15$61.85$63.712,613,400——
2020-01-14$61.37$63.213,066,800——
2020-01-13$61.16$62.992,787,200——
2020-01-10$60.64$62.462,538,300——
2020-01-09$61.11$62.944,049,000——
2020-01-08$60.73$62.552,912,100——
2020-01-07$60.32$62.132,952,900——
2020-01-06$60.75$62.573,017,000——
2020-01-03$61.36$63.202,535,700——
2020-01-02$61.92$63.782,234,500——