Concentrix Stock Price History
NASDAQ: CNXCTechnologyComputer Software: Prepackaged SoftwareUSD
25.95-1.12 (-4.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNXC price history at a glance
The price history for Concentrix (CNXC) on this page begins on November 23, 2020, when the stock closed at $80.00; it most recently closed at $25.95 on October 5, 2026. The highest price in this record is $208.48, reached on February 7, 2022; the latest close is 87.6% below that peak. Across the 5 complete calendar years in the table, CNXC finished higher in 1 and lower in 4. Its best year was 2021 (+81.0%) and its worst was 2024 (-52.8%).
Over roughly 6 years the share price changed -67.6%, a -17.5% compound annual price return (excluding dividends). In the last 12 months alone, CNXC has lost 45.9%. 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 2020
- $208.48
- Date of high
- Feb 7, 2022
- Low since 2020
- $19.12
- Date of low
- Jun 29, 2026
- 52-week high
- $48.08
- 52-week low
- $19.12
- Last close
- $25.95
CNXC returns
1 week
+4.18%
1 month
-4.14%
3 months
+16.89%
6 months
-0.65%
Year to date
-37.59%
1 year
-45.95%
3 years
-67.21%
5 years
-85.77%
CNXC price return, excluding dividends.
CNXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.95 | -37.03% |
| 2025 | 41.21 | -11.03% |
| 2024 | 46.32 | -52.84% |
| 2023 | 98.21 | -26.25% |
| 2022 | 133.16 | -25.45% |
| 2021 | 178.62 | +80.97% |
| 2020* | 98.70 | +23.38% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CNXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.17 | 27.97 | 25.82 | 25.95 | -4.14% | |
| 25.81 | 27.15 | 25.33 | 27.07 | +3.48% | |
| 24.72 | 26.40 | 24.55 | 26.16 | +5.31% | |
| 25.93 | 26.09 | 24.25 | 24.84 | -3.98% | |
| 24.67 | 25.88 | 24.30 | 25.87 | +3.85% | |
| 26.93 | 27.00 | 24.55 | 24.91 | -7.77% | |
| 25.97 | 28.24 | 25.96 | 27.01 | +8.26% | |
| 24.99 | 26.97 | 22.65 | 24.95 | +0.28% | |
| 25.52 | 26.01 | 23.93 | 24.88 | -2.24% | |
| 26.80 | 26.80 | 24.61 | 25.45 | -6.02% | |
| 29.08 | 29.23 | 26.70 | 27.08 | -7.86% | |
| 30.02 | 30.66 | 28.21 | 29.39 | -2.71% | |
| 30.32 | 31.26 | 28.84 | 30.21 | -0.98% | |
| 28.12 | 30.78 | 27.48 | 30.51 | +10.82% | |
| 27.74 | 28.35 | 26.70 | 27.53 | -1.22% | |
| 28.06 | 28.70 | 27.28 | 27.87 | -1.66% | |
| 29.00 | 29.12 | 28.06 | 28.34 | -2.81% | |
| 28.77 | 29.51 | 27.89 | 29.16 | -0.17% | |
| 28.78 | 29.94 | 28.60 | 29.21 | -0.20% | |
| 28.76 | 30.34 | 28.72 | 29.27 | +3.65% | |
| 27.13 | 28.38 | 26.43 | 28.24 | +4.59% | |
| 27.05 | 27.47 | 26.25 | 27.00 | -0.26% | |
| 28.13 | 28.14 | 26.13 | 27.07 | -4.24% | |
| 31.77 | 31.80 | 28.20 | 28.27 | -12.10% | |
| 32.48 | 32.54 | 31.44 | 32.16 | -2.10% | |
| 32.88 | 33.75 | 32.12 | 32.85 | +1.48% | |
| 31.80 | 33.44 | 31.43 | 32.37 | +0.28% | |
| 29.95 | 33.84 | 29.52 | 32.28 | +7.24% | |
| 29.38 | 30.32 | 28.32 | 30.10 | +2.45% | |
| 28.25 | 29.93 | 27.83 | 29.38 | +4.44% | |
| 27.84 | 28.82 | 27.65 | 28.13 | +0.97% | |
| 25.71 | 27.88 | 25.71 | 27.86 | +3.68% | |
| 25.39 | 26.94 | 25.39 | 26.87 | +3.23% | |
| 25.54 | 26.92 | 25.27 | 26.03 | +2.48% | |
| 25.39 | 26.55 | 25.12 | 25.40 | +0.79% | |
| 25.94 | 26.40 | 25.16 | 25.20 | -2.02% | |
| 23.88 | 26.46 | 23.80 | 25.72 | +8.66% | |
| 23.70 | 23.95 | 22.43 | 23.67 | +1.46% | |
| 24.45 | 24.47 | 22.81 | 23.33 | -4.74% | |
| 25.44 | 25.54 | 24.36 | 24.49 | -1.53% | |
| 24.62 | 25.14 | 23.90 | 24.87 | +1.47% | |
| 25.22 | 25.51 | 24.35 | 24.51 | -4.59% | |
| 25.29 | 25.98 | 24.71 | 25.69 | +0.75% | |
| 25.71 | 26.31 | 25.19 | 25.50 | -0.86% | |
| 26.77 | 26.82 | 25.56 | 25.72 | -2.35% | |
| 25.40 | 26.56 | 24.90 | 26.34 | +1.07% | |
| 25.84 | 26.08 | 24.84 | 26.06 | +2.20% | |
| 24.40 | 25.80 | 24.22 | 25.50 | +2.20% | |
| 25.63 | 25.93 | 24.81 | 24.95 | +1.42% | |
| 24.39 | 24.83 | 23.83 | 24.60 | -1.20% | |
| 26.10 | 26.26 | 24.32 | 24.90 | -6.25% | |
| 25.42 | 26.88 | 25.38 | 26.56 | +4.53% | |
| 24.55 | 26.50 | 24.39 | 25.41 | +3.46% | |
| 22.99 | 25.25 | 22.82 | 24.56 | +10.38% | |
| 21.73 | 22.84 | 21.73 | 22.25 | +1.41% | |
| 23.71 | 23.73 | 21.65 | 21.94 | -8.16% | |
| 24.19 | 24.62 | 23.56 | 23.89 | +0.42% | |
| 24.01 | 24.64 | 23.59 | 23.79 | -1.86% | |
| 24.34 | 24.99 | 23.48 | 24.24 | -0.78% | |
| 25.34 | 26.16 | 24.36 | 24.43 | -4.64% | |
| 25.49 | 26.05 | 24.88 | 25.62 | +3.10% | |
| 24.08 | 25.53 | 24.03 | 24.85 | +5.43% | |
| 24.04 | 24.12 | 23.00 | 23.57 | -5.27% | |
| 22.47 | 25.69 | 22.47 | 24.88 | +12.07% | |
| 22.02 | 22.28 | 21.01 | 22.20 | +5.87% | |
| 21.06 | 21.31 | 20.32 | 20.97 | -1.92% | |
| 22.61 | 23.07 | 21.13 | 21.38 | -6.43% | |
| 24.39 | 25.04 | 22.75 | 22.85 | -2.43% | |
| 23.38 | 24.67 | 23.28 | 23.42 | -0.76% | |
| 23.77 | 25.60 | 23.55 | 23.60 | -3.32% | |
| 23.38 | 25.18 | 22.66 | 24.41 | +8.95% | |
| 20.02 | 22.85 | 19.12 | 22.41 | -11.20% | |
| 25.49 | 25.70 | 23.68 | 25.23 | +0.92% | |
| 22.54 | 25.29 | 22.54 | 25.00 | +11.01% | |
| 24.12 | 24.57 | 22.11 | 22.52 | -7.10% | |
| 24.34 | 24.86 | 23.91 | 24.24 | -0.41% | |
| 24.40 | 24.83 | 23.80 | 24.34 | +1.71% | |
| 24.72 | 25.29 | 23.78 | 23.93 | -4.59% | |
| 25.73 | 25.73 | 23.68 | 25.08 | -1.34% | |
| 26.48 | 27.25 | 24.99 | 25.42 | -4.51% | |
| 25.94 | 26.78 | 25.80 | 26.62 | +1.64% | |
| 26.59 | 27.40 | 26.05 | 26.19 | -0.04% | |
| 26.35 | 26.69 | 25.65 | 26.20 | -0.27% | |
| 25.50 | 26.28 | 24.71 | 26.27 | +2.02% | |
| 27.24 | 27.58 | 25.72 | 25.75 | -5.64% | |
| 27.31 | 28.39 | 26.63 | 27.29 | -0.33% | |
| 27.77 | 28.33 | 26.42 | 27.38 | -1.58% | |
| 28.55 | 28.63 | 27.40 | 27.82 | -2.63% | |
| 28.62 | 29.48 | 27.80 | 28.57 | +3.22% | |
| 28.33 | 28.40 | 26.47 | 27.68 | -2.84% | |
| 29.19 | 29.19 | 28.12 | 28.49 | -5.13% | |
| 28.52 | 30.24 | 28.28 | 30.03 | +6.15% | |
| 26.54 | 28.46 | 26.28 | 28.29 | +6.84% | |
| 26.25 | 26.78 | 25.88 | 26.48 | +0.88% | |
| 25.78 | 26.77 | 25.78 | 26.25 | +1.33% | |
| 26.36 | 26.44 | 25.37 | 25.91 | -1.65% | |
| 26.05 | 26.97 | 25.87 | 26.34 | +1.78% | |
| 24.87 | 26.15 | 23.96 | 25.88 | +3.94% | |
| 24.04 | 25.05 | 23.17 | 24.90 | +2.55% | |
| 24.21 | 25.22 | 23.60 | 24.28 | +1.42% | |
| 24.00 | 24.59 | 23.56 | 23.94 | -0.37% | |
| 23.65 | 24.64 | 23.11 | 24.03 | +2.60% | |
| 23.60 | 23.91 | 22.91 | 23.42 | +0.73% | |
| 22.56 | 23.48 | 22.05 | 23.25 | +1.53% | |
| 23.47 | 23.63 | 22.23 | 22.90 | -1.46% | |
| 24.33 | 24.33 | 23.15 | 23.24 | -4.24% | |
| 25.24 | 25.24 | 23.88 | 24.27 | -4.67% | |
| 24.11 | 25.48 | 23.79 | 25.46 | +7.34% | |
| 24.00 | 24.22 | 23.47 | 23.72 | -0.55% | |
| 23.43 | 23.97 | 22.85 | 23.85 | +1.45% | |
| 24.64 | 25.72 | 23.49 | 23.51 | -4.16% | |
| 24.48 | 24.92 | 23.60 | 24.53 | +2.98% | |
| 24.33 | 24.36 | 22.85 | 23.82 | -4.14% | |
| 25.14 | 25.35 | 24.42 | 24.85 | -0.84% | |
| 24.82 | 25.80 | 24.37 | 25.06 | +2.12% | |
| 26.22 | 27.36 | 24.52 | 24.54 | -6.23% | |
| 26.12 | 26.83 | 25.72 | 26.17 | -2.26% | |
| 28.43 | 28.48 | 26.00 | 26.78 | -7.51% | |
| 29.60 | 30.36 | 28.65 | 28.95 | -2.03% | |
| 30.40 | 30.84 | 29.42 | 29.55 | -2.67% | |
| 29.61 | 30.84 | 29.60 | 30.36 | +1.20% | |
| 29.96 | 30.82 | 29.37 | 30.00 | +1.35% | |
| 28.95 | 29.68 | 28.95 | 29.60 | +2.74% | |
| 28.42 | 29.60 | 28.17 | 28.81 | +1.87% | |
| 28.26 | 29.56 | 28.03 | 28.28 | +1.51% | |
| 25.69 | 28.09 | 25.59 | 27.86 | +6.66% | |
| 29.13 | 29.94 | 25.76 | 26.12 | -8.35% | |
| 27.73 | 28.55 | 27.23 | 28.50 | +2.78% | |
| 28.73 | 29.20 | 27.22 | 27.73 | +0.14% | |
| 27.56 | 28.58 | 27.38 | 27.69 | +0.76% | |
| 27.22 | 27.83 | 27.02 | 27.48 | +0.77% | |
| 25.70 | 28.01 | 25.35 | 27.27 | +2.63% | |
| 27.66 | 27.66 | 26.36 | 26.57 | -2.89% | |
| 27.80 | 28.35 | 26.80 | 27.36 | +2.55% | |
| 26.65 | 27.77 | 26.28 | 26.68 | +0.98% | |
| 27.16 | 27.18 | 25.78 | 26.42 | -4.69% | |
| 24.52 | 27.77 | 24.49 | 27.72 | +12.36% | |
| 26.31 | 27.39 | 24.48 | 24.67 | -6.84% | |
| 28.87 | 29.85 | 24.27 | 26.48 | -19.85% | |
| 32.07 | 33.71 | 31.29 | 33.04 | +4.82% | |
| 31.99 | 32.01 | 30.94 | 31.52 | -1.25% | |
| 30.17 | 32.35 | 30.17 | 31.92 | +3.70% | |
| 32.57 | 33.05 | 30.74 | 30.78 | -6.44% | |
| 32.25 | 33.99 | 32.25 | 32.90 | +2.94% | |
| 31.83 | 32.68 | 31.44 | 31.96 | +0.92% | |
| 31.85 | 32.62 | 31.38 | 31.67 | -0.16% | |
| 33.05 | 33.82 | 31.68 | 31.72 | -4.28% | |
| 32.69 | 33.48 | 31.84 | 33.14 | +2.86% | |
| 33.28 | 33.96 | 31.37 | 32.22 | -5.07% | |
| 34.63 | 34.63 | 33.23 | 33.94 | -3.47% | |
| 34.02 | 35.28 | 33.01 | 35.16 | +1.91% | |
| 32.70 | 34.75 | 32.70 | 34.50 | +4.67% | |
| 32.71 | 33.91 | 32.53 | 32.96 | +1.20% | |
| 31.16 | 32.90 | 30.75 | 32.57 | +2.52% | |
| 31.68 | 32.75 | 31.28 | 31.77 | -3.14% | |
| 31.12 | 33.43 | 30.89 | 32.80 | +2.31% | |
| 31.22 | 34.65 | 31.22 | 32.06 | +2.62% | |
| 30.55 | 31.38 | 29.74 | 31.24 | +2.66% | |
| 29.73 | 30.78 | 29.55 | 30.43 | +2.18% | |
| 32.35 | 32.50 | 29.61 | 29.78 | -9.35% | |
| 32.23 | 33.00 | 31.42 | 32.85 | +1.33% | |
| 32.51 | 32.86 | 31.96 | 32.42 | -2.14% | |
| 31.96 | 33.16 | 31.47 | 33.13 | +4.25% | |
| 29.92 | 31.93 | 29.52 | 31.78 | +4.59% | |
| 30.50 | 31.04 | 29.43 | 30.39 | +0.46% | |
| 34.74 | 34.76 | 29.35 | 30.25 | -12.99% | |
| 39.21 | 39.52 | 34.61 | 34.76 | -11.48% | |
| 38.90 | 39.97 | 38.64 | 39.27 | +0.59% | |
| 39.66 | 39.80 | 37.69 | 39.04 | -2.23% | |
| 37.50 | 40.03 | 37.30 | 39.93 | +6.59% | |
| 39.06 | 39.84 | 36.32 | 37.46 | -3.23% | |
| 37.33 | 39.64 | 37.07 | 38.71 | +3.75% | |
| 39.84 | 39.84 | 37.21 | 37.31 | -5.95% | |
| 37.37 | 40.00 | 37.11 | 39.67 | +6.21% | |
| 38.27 | 38.56 | 36.72 | 37.35 | -3.29% | |
| 36.56 | 38.71 | 36.00 | 38.62 | +6.33% | |
| 41.60 | 41.89 | 36.25 | 36.32 | -12.71% | |
| 42.50 | 42.86 | 41.37 | 41.61 | -2.53% | |
| 43.22 | 43.44 | 42.48 | 42.69 | -1.23% | |
| 43.76 | 44.01 | 43.02 | 43.22 | -0.73% | |
| 41.93 | 44.02 | 41.93 | 43.54 | +4.31% | |
| 40.13 | 42.26 | 40.00 | 41.74 | +4.06% | |
| 42.12 | 42.49 | 39.99 | 40.11 | -7.05% | |
| 41.97 | 43.19 | 41.05 | 43.15 | +2.30% | |
| 41.34 | 43.16 | 40.93 | 42.18 | +1.83% | |
| 39.52 | 42.56 | 39.36 | 41.42 | +5.72% | |
| 38.30 | 42.48 | 37.85 | 39.18 | -3.21% | |
| 43.83 | 43.87 | 39.98 | 40.48 | -8.13% | |
| 44.12 | 44.74 | 42.87 | 44.06 | -0.02% | |
| 42.69 | 44.78 | 42.62 | 44.07 | +2.75% | |
| 43.87 | 44.07 | 42.79 | 42.89 | -2.26% | |
| 42.64 | 43.98 | 42.15 | 43.88 | +2.91% | |
| 41.32 | 43.07 | 40.56 | 42.64 | +3.47% | |
| 41.71 | 41.77 | 40.03 | 41.21 | -0.89% | |
| 41.68 | 41.87 | 41.37 | 41.58 | -0.36% | |
| 42.20 | 42.53 | 41.69 | 41.73 | -1.44% | |
| 41.96 | 42.63 | 41.87 | 42.34 | +0.91% | |
| 41.66 | 42.05 | 41.01 | 41.96 | +0.65% | |
| 40.20 | 41.79 | 40.20 | 41.69 | +3.68% | |
| 40.70 | 40.70 | 40.00 | 40.21 | -1.47% | |
| 41.61 | 42.01 | 40.74 | 40.81 | -1.92% | |
| 40.08 | 41.75 | 40.02 | 41.61 | +3.51% | |
| 39.84 | 40.89 | 39.84 | 40.20 | +0.53% | |
| 39.23 | 40.17 | 38.61 | 39.99 | +1.37% | |
| 38.95 | 39.58 | 38.40 | 39.45 | +1.73% | |
| 39.77 | 39.90 | 38.42 | 38.78 | -2.00% | |
| 39.72 | 40.02 | 39.23 | 39.57 | +0.10% | |
| 38.71 | 39.68 | 38.22 | 39.53 | +2.12% | |
| 37.99 | 39.19 | 37.31 | 38.71 | +1.57% | |
| 38.18 | 38.61 | 37.63 | 38.11 | -0.26% | |
| 37.56 | 38.63 | 37.35 | 38.21 | +1.60% | |
| 37.00 | 38.19 | 36.96 | 37.61 | +1.76% | |
| 37.29 | 37.74 | 36.57 | 36.96 | +0.08% | |
| 36.51 | 37.53 | 36.24 | 36.93 | +1.46% | |
| 36.59 | 36.96 | 35.96 | 36.40 | -0.33% | |
| 35.61 | 36.72 | 35.23 | 36.52 | +0.86% | |
| 35.50 | 36.81 | 35.08 | 36.21 | +1.97% | |
| 35.74 | 36.02 | 35.27 | 35.51 | -0.64% | |
| 35.71 | 36.58 | 35.50 | 35.74 | +1.10% | |
| 35.52 | 35.90 | 35.16 | 35.35 | -0.79% | |
| 33.45 | 36.52 | 33.45 | 35.63 | +6.80% | |
| 32.96 | 34.31 | 32.72 | 33.36 | +1.37% | |
| 32.46 | 33.17 | 31.63 | 32.91 | +1.26% | |
| 33.13 | 33.89 | 32.40 | 32.50 | -2.99% | |
| 35.11 | 35.11 | 33.41 | 33.50 | -5.02% | |
| 35.45 | 35.72 | 34.55 | 35.27 | -1.65% | |
| 35.46 | 36.73 | 35.16 | 35.86 | +1.44% | |
| 34.86 | 35.92 | 34.55 | 35.35 | +2.70% | |
| 34.44 | 34.68 | 33.56 | 34.42 | -0.26% | |
| 35.08 | 35.24 | 34.36 | 34.51 | -0.72% | |
| 36.63 | 36.99 | 34.02 | 34.76 | -5.11% | |
| 38.27 | 38.98 | 36.35 | 36.63 | -4.11% | |
| 39.00 | 39.34 | 38.00 | 38.20 | -2.05% | |
| 39.54 | 40.31 | 38.71 | 39.00 | -1.52% | |
| 40.38 | 40.70 | 39.56 | 39.60 | -1.76% | |
| 40.57 | 41.04 | 39.74 | 40.31 | -1.59% | |
| 42.53 | 42.89 | 40.81 | 40.96 | -3.96% | |
| 45.11 | 45.11 | 42.55 | 42.65 | -5.95% | |
| 45.85 | 46.31 | 45.09 | 45.35 | -1.50% | |
| 47.17 | 47.76 | 45.88 | 46.04 | -1.90% | |
| 47.44 | 47.80 | 46.90 | 46.93 | -1.39% | |
| 47.37 | 48.08 | 47.07 | 47.59 | +0.57% | |
| 46.30 | 47.39 | 46.25 | 47.32 | +1.09% | |
| 45.47 | 48.00 | 45.31 | 46.81 | +3.73% | |
| 44.93 | 45.59 | 44.65 | 45.13 | +0.61% | |
| 44.76 | 45.25 | 44.27 | 44.85 | -0.04% | |
| 44.60 | 45.13 | 43.46 | 44.87 | +1.06% | |
| 45.43 | 45.90 | 44.35 | 44.40 | -1.16% | |
| 44.12 | 45.39 | 43.95 | 44.92 | +0.22% | |
| 46.06 | 46.06 | 44.32 | 44.82 | +0.09% | |
| 48.47 | 48.47 | 44.55 | 44.78 | -6.73% | |
| 48.12 | 48.57 | 47.40 | 48.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNXC chart for longer ranges.