Conduent Stock Price History
NASDAQ: CNDTConsumer DiscretionaryBusiness ServicesUSD
1.60+0.03 (+1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNDT price history at a glance
The price history for Conduent (CNDT) on this page begins on December 12, 2016, when the stock closed at $15.20; it most recently closed at $1.60 on October 5, 2026. The highest price in this record is $23.39, reached on September 3, 2018; the latest close is 93.2% below that peak. Across the 9 complete calendar years in the table, CNDT finished higher in 3 and lower in 6. Its best year was 2024 (+12.6%) and its worst was 2025 (-53.8%).
Over roughly 10 years the share price changed -89.5%, a -20.5% compound annual price return (excluding dividends). In the last 12 months alone, CNDT has lost 40.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $23.39
- Date of high
- Sep 3, 2018
- Low since 2016
- $1.15
- Date of low
- Mar 16, 2026
- 52-week high
- $2.66
- 52-week low
- $1.15
- Last close
- $1.60
CNDT returns
1 week
-3.03%
1 month
+0.63%
3 months
+5.26%
6 months
+14.29%
Year to date
-16.67%
1 year
-40.07%
3 years
-51.37%
5 years
-76.26%
CNDT price return, excluding dividends.
CNDT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.60 | -15.79% |
| 2025 | 1.90 | -53.77% |
| 2024 | 4.11 | +12.60% |
| 2023 | 3.65 | -9.88% |
| 2022 | 4.05 | -24.16% |
| 2021 | 5.34 | +11.25% |
| 2020 | 4.80 | -19.67% |
| 2019 | 5.98 | -45.63% |
| 2018 | 10.99 | -31.99% |
| 2017 | 16.16 | +8.46% |
| 2016* | 14.90 | -1.97% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
CNDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.56 | 1.63 | 1.56 | 1.60 | +1.91% | |
| 1.58 | 1.61 | 1.55 | 1.57 | -1.88% | |
| 1.60 | 1.62 | 1.59 | 1.60 | -1.23% | |
| 1.65 | 1.67 | 1.62 | 1.62 | -1.22% | |
| 1.66 | 1.71 | 1.63 | 1.64 | -0.61% | |
| 1.65 | 1.70 | 1.57 | 1.65 | +0.61% | |
| 1.56 | 1.67 | 1.52 | 1.64 | +5.13% | |
| 1.61 | 1.67 | 1.56 | 1.56 | -1.27% | |
| 1.60 | 1.61 | 1.56 | 1.58 | +0.64% | |
| 1.63 | 1.63 | 1.55 | 1.57 | -4.27% | |
| 1.64 | 1.72 | 1.63 | 1.64 | +0.61% | |
| 1.63 | 1.65 | 1.58 | 1.63 | +1.87% | |
| 1.65 | 1.65 | 1.60 | 1.60 | -3.03% | |
| 1.64 | 1.68 | 1.61 | 1.65 | +1.23% | |
| 1.62 | 1.67 | 1.61 | 1.63 | +1.24% | |
| 1.69 | 1.69 | 1.61 | 1.61 | -5.29% | |
| 1.64 | 1.73 | 1.61 | 1.70 | +4.94% | |
| 1.65 | 1.67 | 1.61 | 1.62 | -1.22% | |
| 1.58 | 1.66 | 1.54 | 1.64 | +3.80% | |
| 1.55 | 1.62 | 1.53 | 1.58 | +0.64% | |
| 1.58 | 1.61 | 1.52 | 1.57 | -0.63% | |
| 1.58 | 1.60 | 1.53 | 1.58 | -0.63% | |
| 1.66 | 1.75 | 1.58 | 1.59 | -3.64% | |
| 1.92 | 1.95 | 1.63 | 1.65 | -14.95% | |
| 1.90 | 1.96 | 1.84 | 1.94 | +2.65% | |
| 1.90 | 2.01 | 1.88 | 1.89 | 0.00% | |
| 1.80 | 1.91 | 1.79 | 1.89 | +5.00% | |
| 1.73 | 1.82 | 1.73 | 1.80 | +4.65% | |
| 1.71 | 1.75 | 1.69 | 1.72 | 0.00% | |
| 1.75 | 1.77 | 1.71 | 1.72 | -1.15% | |
| 1.67 | 1.75 | 1.67 | 1.74 | +3.57% | |
| 1.63 | 1.69 | 1.61 | 1.68 | +3.07% | |
| 1.61 | 1.65 | 1.61 | 1.63 | +1.24% | |
| 1.61 | 1.67 | 1.61 | 1.61 | 0.00% | |
| 1.55 | 1.61 | 1.53 | 1.61 | +3.87% | |
| 1.47 | 1.59 | 1.45 | 1.55 | +6.16% | |
| 1.44 | 1.51 | 1.44 | 1.46 | +2.10% | |
| 1.46 | 1.50 | 1.43 | 1.43 | -2.05% | |
| 1.50 | 1.52 | 1.46 | 1.46 | -3.95% | |
| 1.61 | 1.65 | 1.50 | 1.52 | -6.17% | |
| 1.54 | 1.64 | 1.52 | 1.62 | +4.52% | |
| 1.55 | 1.59 | 1.52 | 1.55 | -1.90% | |
| 1.53 | 1.62 | 1.50 | 1.58 | +1.28% | |
| 1.49 | 1.65 | 1.48 | 1.56 | -8.24% | |
| 1.76 | 1.81 | 1.69 | 1.70 | -2.86% | |
| 1.72 | 1.77 | 1.69 | 1.75 | +1.74% | |
| 1.75 | 1.78 | 1.71 | 1.72 | -3.37% | |
| 1.72 | 1.79 | 1.71 | 1.78 | +2.89% | |
| 1.57 | 1.76 | 1.57 | 1.73 | +10.19% | |
| 1.60 | 1.61 | 1.54 | 1.57 | -0.63% | |
| 1.65 | 1.66 | 1.56 | 1.58 | -3.07% | |
| 1.61 | 1.68 | 1.59 | 1.63 | +0.62% | |
| 1.53 | 1.66 | 1.52 | 1.62 | +7.28% | |
| 1.51 | 1.57 | 1.50 | 1.51 | +2.03% | |
| 1.44 | 1.53 | 1.44 | 1.48 | +1.37% | |
| 1.50 | 1.53 | 1.44 | 1.46 | -3.31% | |
| 1.55 | 1.58 | 1.49 | 1.51 | -2.58% | |
| 1.58 | 1.60 | 1.52 | 1.55 | -3.13% | |
| 1.64 | 1.64 | 1.58 | 1.60 | -1.23% | |
| 1.54 | 1.62 | 1.54 | 1.62 | +2.53% | |
| 1.52 | 1.61 | 1.51 | 1.58 | +3.95% | |
| 1.54 | 1.62 | 1.50 | 1.52 | -1.30% | |
| 1.53 | 1.60 | 1.51 | 1.54 | +0.65% | |
| 1.51 | 1.60 | 1.49 | 1.53 | +0.66% | |
| 1.50 | 1.53 | 1.48 | 1.52 | +1.33% | |
| 1.52 | 1.55 | 1.49 | 1.50 | -1.96% | |
| 1.54 | 1.56 | 1.50 | 1.53 | -2.55% | |
| 1.55 | 1.64 | 1.52 | 1.57 | +2.61% | |
| 1.50 | 1.60 | 1.47 | 1.53 | +1.32% | |
| 1.49 | 1.54 | 1.47 | 1.51 | +2.72% | |
| 1.45 | 1.61 | 1.43 | 1.47 | +0.68% | |
| 1.37 | 1.47 | 1.26 | 1.46 | +14.06% | |
| 1.32 | 1.34 | 1.28 | 1.28 | -3.03% | |
| 1.30 | 1.37 | 1.30 | 1.32 | +1.54% | |
| 1.33 | 1.35 | 1.30 | 1.30 | -2.26% | |
| 1.34 | 1.36 | 1.31 | 1.33 | 0.00% | |
| 1.30 | 1.38 | 1.30 | 1.33 | +1.53% | |
| 1.38 | 1.39 | 1.29 | 1.31 | -6.43% | |
| 1.44 | 1.46 | 1.39 | 1.40 | -2.10% | |
| 1.43 | 1.51 | 1.42 | 1.43 | 0.00% | |
| 1.51 | 1.51 | 1.42 | 1.43 | -3.38% | |
| 1.43 | 1.55 | 1.41 | 1.48 | +5.71% | |
| 1.36 | 1.43 | 1.34 | 1.40 | +4.48% | |
| 1.36 | 1.38 | 1.31 | 1.34 | -0.74% | |
| 1.41 | 1.43 | 1.34 | 1.35 | -4.26% | |
| 1.43 | 1.47 | 1.36 | 1.41 | -2.08% | |
| 1.56 | 1.56 | 1.43 | 1.44 | -5.88% | |
| 1.67 | 1.68 | 1.53 | 1.53 | -8.38% | |
| 1.62 | 1.74 | 1.62 | 1.67 | +3.73% | |
| 1.71 | 1.71 | 1.58 | 1.61 | -5.85% | |
| 1.74 | 1.76 | 1.63 | 1.71 | -2.29% | |
| 1.70 | 1.80 | 1.67 | 1.75 | +1.16% | |
| 1.78 | 1.78 | 1.69 | 1.73 | -3.35% | |
| 1.79 | 1.79 | 1.72 | 1.79 | +0.56% | |
| 1.76 | 1.83 | 1.76 | 1.78 | -0.56% | |
| 1.89 | 1.98 | 1.77 | 1.79 | -4.79% | |
| 1.91 | 1.95 | 1.75 | 1.88 | +17.50% | |
| 1.51 | 1.61 | 1.49 | 1.60 | +5.26% | |
| 1.43 | 1.55 | 1.40 | 1.52 | +5.56% | |
| 1.53 | 1.55 | 1.44 | 1.44 | -7.10% | |
| 1.43 | 1.56 | 1.40 | 1.55 | +11.51% | |
| 1.42 | 1.44 | 1.34 | 1.39 | -3.47% | |
| 1.43 | 1.52 | 1.39 | 1.44 | 0.00% | |
| 1.50 | 1.51 | 1.40 | 1.44 | -3.36% | |
| 1.75 | 2.01 | 1.40 | 1.49 | -12.35% | |
| 1.78 | 1.79 | 1.70 | 1.70 | -3.41% | |
| 1.80 | 1.82 | 1.69 | 1.76 | -3.83% | |
| 1.77 | 1.84 | 1.77 | 1.83 | +4.57% | |
| 1.75 | 1.77 | 1.73 | 1.75 | +0.57% | |
| 1.71 | 1.81 | 1.70 | 1.74 | +2.35% | |
| 1.73 | 1.76 | 1.69 | 1.70 | -2.86% | |
| 1.71 | 1.76 | 1.70 | 1.75 | +2.34% | |
| 1.68 | 1.73 | 1.68 | 1.71 | 0.00% | |
| 1.69 | 1.73 | 1.66 | 1.71 | -0.58% | |
| 1.71 | 1.74 | 1.70 | 1.72 | +1.18% | |
| 1.71 | 1.77 | 1.70 | 1.70 | 0.00% | |
| 1.66 | 1.73 | 1.66 | 1.70 | +1.19% | |
| 1.64 | 1.71 | 1.63 | 1.68 | +1.20% | |
| 1.75 | 1.77 | 1.64 | 1.66 | -3.49% | |
| 1.76 | 1.84 | 1.70 | 1.72 | -1.71% | |
| 1.62 | 1.76 | 1.61 | 1.75 | +7.36% | |
| 1.60 | 1.64 | 1.56 | 1.63 | +2.52% | |
| 1.55 | 1.60 | 1.53 | 1.59 | +3.25% | |
| 1.50 | 1.57 | 1.49 | 1.54 | +2.67% | |
| 1.45 | 1.51 | 1.45 | 1.50 | +4.17% | |
| 1.38 | 1.52 | 1.38 | 1.44 | +2.86% | |
| 1.47 | 1.49 | 1.39 | 1.40 | -5.41% | |
| 1.41 | 1.48 | 1.39 | 1.48 | +3.50% | |
| 1.49 | 1.49 | 1.40 | 1.43 | +2.14% | |
| 1.42 | 1.45 | 1.35 | 1.40 | -2.78% | |
| 1.39 | 1.47 | 1.38 | 1.44 | +3.60% | |
| 1.30 | 1.40 | 1.29 | 1.39 | +4.51% | |
| 1.30 | 1.36 | 1.27 | 1.33 | +3.91% | |
| 1.35 | 1.37 | 1.26 | 1.28 | -3.03% | |
| 1.27 | 1.34 | 1.27 | 1.32 | +3.94% | |
| 1.26 | 1.30 | 1.22 | 1.27 | -0.78% | |
| 1.22 | 1.29 | 1.21 | 1.28 | +3.23% | |
| 1.27 | 1.32 | 1.21 | 1.24 | -0.80% | |
| 1.27 | 1.28 | 1.22 | 1.25 | -2.34% | |
| 1.25 | 1.32 | 1.21 | 1.28 | +6.67% | |
| 1.20 | 1.24 | 1.17 | 1.20 | -0.83% | |
| 1.16 | 1.25 | 1.16 | 1.21 | +4.31% | |
| 1.23 | 1.23 | 1.15 | 1.16 | -6.45% | |
| 1.27 | 1.31 | 1.22 | 1.24 | 0.00% | |
| 1.29 | 1.30 | 1.23 | 1.24 | -3.88% | |
| 1.26 | 1.32 | 1.23 | 1.29 | +3.20% | |
| 1.30 | 1.31 | 1.23 | 1.25 | -4.58% | |
| 1.29 | 1.32 | 1.24 | 1.31 | +0.77% | |
| 1.36 | 1.38 | 1.30 | 1.30 | -5.80% | |
| 1.37 | 1.40 | 1.31 | 1.38 | -0.72% | |
| 1.42 | 1.45 | 1.37 | 1.39 | -4.14% | |
| 1.39 | 1.48 | 1.39 | 1.45 | +2.11% | |
| 1.40 | 1.53 | 1.38 | 1.42 | 0.00% | |
| 1.42 | 1.47 | 1.38 | 1.42 | -3.40% | |
| 1.43 | 1.50 | 1.41 | 1.47 | +0.68% | |
| 1.48 | 1.49 | 1.44 | 1.46 | -2.67% | |
| 1.53 | 1.54 | 1.47 | 1.50 | -2.60% | |
| 1.52 | 1.56 | 1.45 | 1.54 | +1.99% | |
| 1.60 | 1.64 | 1.50 | 1.51 | 0.00% | |
| 1.57 | 1.65 | 1.50 | 1.51 | -5.03% | |
| 1.42 | 1.65 | 1.42 | 1.59 | +11.19% | |
| 1.41 | 1.47 | 1.39 | 1.43 | +1.42% | |
| 1.39 | 1.50 | 1.37 | 1.41 | +2.17% | |
| 1.54 | 1.54 | 1.37 | 1.38 | -10.10% | |
| 1.34 | 1.55 | 1.32 | 1.54 | +14.13% | |
| 1.34 | 1.49 | 1.18 | 1.35 | +0.37% | |
| 1.44 | 1.48 | 1.33 | 1.34 | -6.29% | |
| 1.46 | 1.56 | 1.42 | 1.43 | -3.38% | |
| 1.50 | 1.52 | 1.44 | 1.48 | -1.33% | |
| 1.37 | 1.51 | 1.35 | 1.50 | +9.49% | |
| 1.46 | 1.46 | 1.35 | 1.37 | -5.52% | |
| 1.41 | 1.48 | 1.38 | 1.45 | +5.07% | |
| 1.48 | 1.50 | 1.33 | 1.38 | -6.76% | |
| 1.41 | 1.54 | 1.41 | 1.48 | +6.47% | |
| 1.42 | 1.46 | 1.38 | 1.39 | -4.14% | |
| 1.52 | 1.52 | 1.40 | 1.45 | -4.61% | |
| 1.60 | 1.61 | 1.49 | 1.52 | -5.59% | |
| 1.68 | 1.71 | 1.60 | 1.61 | -4.17% | |
| 1.68 | 1.75 | 1.64 | 1.68 | -0.59% | |
| 1.75 | 1.76 | 1.67 | 1.69 | -3.43% | |
| 1.70 | 1.81 | 1.68 | 1.75 | +2.94% | |
| 1.76 | 1.76 | 1.68 | 1.70 | +0.89% | |
| 1.95 | 2.00 | 1.68 | 1.69 | -16.58% | |
| 2.07 | 2.08 | 2.01 | 2.02 | -2.42% | |
| 2.04 | 2.09 | 2.02 | 2.07 | +1.97% | |
| 2.00 | 2.05 | 1.98 | 2.03 | +1.50% | |
| 2.06 | 2.08 | 1.99 | 2.00 | -1.96% | |
| 2.03 | 2.08 | 2.01 | 2.04 | 0.00% | |
| 2.06 | 2.10 | 2.04 | 2.04 | -1.45% | |
| 2.02 | 2.08 | 2.00 | 2.07 | +2.99% | |
| 2.01 | 2.02 | 1.95 | 2.01 | +0.50% | |
| 2.00 | 2.02 | 1.97 | 2.00 | -1.48% | |
| 1.88 | 2.07 | 1.88 | 2.03 | +6.84% | |
| 1.91 | 1.93 | 1.88 | 1.90 | -1.04% | |
| 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | |
| 1.86 | 1.91 | 1.86 | 1.89 | +1.07% | |
| 1.92 | 1.93 | 1.84 | 1.87 | -3.11% | |
| 1.97 | 1.99 | 1.92 | 1.93 | -2.53% | |
| 1.97 | 2.00 | 1.96 | 1.98 | 0.00% | |
| 1.94 | 1.99 | 1.91 | 1.98 | +1.54% | |
| 2.07 | 2.11 | 1.93 | 1.95 | -5.34% | |
| 2.03 | 2.07 | 2.00 | 2.06 | +0.98% | |
| 2.02 | 2.07 | 1.99 | 2.04 | +2.51% | |
| 2.02 | 2.05 | 1.97 | 1.99 | -1.00% | |
| 2.02 | 2.08 | 2.01 | 2.01 | 0.00% | |
| 2.01 | 2.05 | 1.99 | 2.01 | +0.50% | |
| 2.11 | 2.13 | 1.99 | 2.00 | -4.31% | |
| 2.08 | 2.13 | 2.05 | 2.09 | +0.48% | |
| 2.00 | 2.12 | 1.99 | 2.08 | +3.48% | |
| 1.95 | 2.03 | 1.95 | 2.01 | +2.03% | |
| 1.99 | 2.03 | 1.95 | 1.97 | +1.03% | |
| 1.98 | 2.00 | 1.93 | 1.95 | -1.52% | |
| 1.98 | 2.07 | 1.98 | 1.98 | -1.00% | |
| 1.88 | 2.03 | 1.87 | 2.00 | +5.82% | |
| 2.02 | 2.02 | 1.88 | 1.89 | -5.97% | |
| 1.91 | 2.02 | 1.89 | 2.01 | +3.61% | |
| 1.94 | 1.94 | 1.89 | 1.94 | +1.04% | |
| 1.87 | 1.94 | 1.86 | 1.92 | +1.05% | |
| 1.82 | 1.91 | 1.81 | 1.90 | +4.40% | |
| 1.87 | 1.91 | 1.81 | 1.82 | -2.15% | |
| 1.79 | 1.91 | 1.79 | 1.86 | +3.91% | |
| 1.91 | 1.94 | 1.76 | 1.79 | -4.28% | |
| 1.98 | 1.98 | 1.82 | 1.87 | -5.08% | |
| 1.96 | 2.02 | 1.93 | 1.97 | -1.01% | |
| 2.03 | 2.03 | 1.96 | 1.99 | -2.93% | |
| 1.98 | 2.08 | 1.95 | 2.05 | +1.99% | |
| 1.90 | 2.05 | 1.90 | 2.01 | +5.24% | |
| 1.85 | 1.96 | 1.85 | 1.91 | +3.80% | |
| 1.87 | 1.90 | 1.81 | 1.84 | -1.08% | |
| 1.82 | 1.88 | 1.73 | 1.86 | +4.49% | |
| 1.79 | 2.00 | 1.72 | 1.78 | -19.82% | |
| 2.30 | 2.32 | 2.21 | 2.22 | -3.90% | |
| 2.30 | 2.36 | 2.29 | 2.31 | +1.32% | |
| 2.31 | 2.35 | 2.27 | 2.28 | -3.39% | |
| 2.38 | 2.38 | 2.32 | 2.36 | -0.84% | |
| 2.38 | 2.41 | 2.31 | 2.38 | -0.83% | |
| 2.35 | 2.44 | 2.33 | 2.40 | +1.69% | |
| 2.48 | 2.50 | 2.34 | 2.36 | -4.45% | |
| 2.55 | 2.56 | 2.45 | 2.47 | -3.52% | |
| 2.61 | 2.63 | 2.55 | 2.56 | -1.54% | |
| 2.60 | 2.66 | 2.59 | 2.60 | +0.39% | |
| 2.58 | 2.61 | 2.57 | 2.59 | +0.39% | |
| 2.56 | 2.61 | 2.51 | 2.58 | +0.78% | |
| 2.47 | 2.56 | 2.47 | 2.56 | +2.81% | |
| 2.47 | 2.51 | 2.46 | 2.49 | +2.47% | |
| 2.44 | 2.50 | 2.38 | 2.43 | -1.22% | |
| 2.50 | 2.55 | 2.43 | 2.46 | -1.60% | |
| 2.44 | 2.50 | 2.43 | 2.50 | +3.73% | |
| 2.41 | 2.51 | 2.39 | 2.41 | -2.43% | |
| 2.53 | 2.55 | 2.36 | 2.47 | -0.40% | |
| 2.65 | 2.67 | 2.47 | 2.48 | -7.12% | |
| 2.74 | 2.76 | 2.67 | 2.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNDT chart for longer ranges.