Cognizant Technology Solutions Stock Price History
NASDAQ: CTSHTechnologyEDP ServicesUSD
59.20-0.81 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTSH price history at a glance
The price history for Cognizant Technology Solutions (CTSH) on this page begins on June 15, 1998, when the stock closed at $0.2083; it most recently closed at $59.20 on October 5, 2026. The highest price in this record is $93.47, reached on March 21, 2022; the latest close is 36.7% below that peak. Across the 27 complete calendar years in the table, CTSH finished higher in 19 and lower in 8. Its best year was 1999 (+259.9%) and its worst was 2008 (-38.3%).
Over roughly 28 years the share price changed +28320.5%, a 22.1% compound annual price return (excluding dividends). In the last 12 months alone, CTSH has lost 13.7%. 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 1998
- $93.47
- Date of high
- Mar 21, 2022
- Low since 1998
- $0.1458
- Date of low
- Oct 5, 1998
- 52-week high
- $87.03
- 52-week low
- $37.08
- IPO year
- 1998
- Last close
- $59.20
CTSH returns
1 week
+1.18%
1 month
+1.72%
3 months
+39.07%
6 months
+2.21%
Year to date
-28.67%
1 year
-13.72%
3 years
-10.00%
5 years
-24.90%
CTSH price return, excluding dividends.
CTSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.20 | -27.17% |
| 2025 | 81.28 | +6.42% |
| 2024 | 76.38 | +1.13% |
| 2023 | 75.53 | +32.07% |
| 2022 | 57.19 | -35.54% |
| 2021 | 88.72 | +8.26% |
| 2020 | 81.95 | +33.56% |
| 2019 | 61.36 | -3.67% |
| 2018 | 63.70 | -10.31% |
| 2017 | 71.02 | +26.75% |
| 2016 | 56.03 | -6.65% |
| 2015 | 60.02 | +13.95% |
| 2014 | 52.67 | +7.14% |
| 2013 | 49.16 | +30.78% |
| 2012 | 37.59 | +16.90% |
| 2011 | 32.16 | -12.25% |
| 2010 | 36.65 | +61.68% |
| 2009 | 22.67 | +137.08% |
| 2008 | 9.56 | -38.32% |
| 2007 | 15.50 | -19.65% |
| 2006 | 19.29 | +53.49% |
| 2005 | 12.57 | +18.76% |
| 2004 | 10.58 | +79.90% |
| 2003 | 5.88 | +96.69% |
| 2002 | 2.99 | +82.88% |
| 2001 | 1.64 | +8.09% |
| 2000 | 1.51 | -33.56% |
| 1999 | 2.28 | +259.88% |
| 1998* | 0.6328 | +203.79% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CTSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.01 | 60.06 | 58.88 | 59.20 | -1.35% | |
| 57.16 | 60.23 | 54.70 | 60.01 | +5.15% | |
| 57.38 | 57.90 | 56.38 | 57.07 | -0.26% | |
| 58.46 | 58.73 | 56.93 | 57.22 | -1.63% | |
| 58.19 | 58.81 | 57.74 | 58.17 | -0.58% | |
| 61.09 | 61.09 | 58.21 | 58.51 | -3.89% | |
| 61.90 | 64.74 | 60.43 | 60.88 | +5.99% | |
| 56.88 | 58.02 | 56.26 | 57.44 | +1.06% | |
| 56.47 | 56.88 | 55.89 | 56.84 | +0.16% | |
| 56.65 | 57.40 | 55.63 | 56.75 | -1.01% | |
| 57.11 | 58.28 | 57.00 | 57.33 | +0.28% | |
| 59.26 | 59.74 | 56.92 | 57.17 | -3.33% | |
| 59.05 | 59.96 | 58.46 | 59.14 | +0.78% | |
| 61.01 | 61.01 | 58.35 | 58.68 | -1.18% | |
| 60.36 | 61.97 | 59.22 | 59.38 | -0.82% | |
| 61.88 | 61.89 | 59.76 | 59.87 | -3.25% | |
| 61.80 | 62.12 | 61.03 | 61.88 | +0.05% | |
| 62.30 | 62.96 | 61.65 | 61.85 | -2.26% | |
| 62.88 | 64.61 | 62.57 | 63.28 | -1.28% | |
| 62.40 | 64.46 | 61.90 | 64.10 | +6.83% | |
| 58.41 | 60.05 | 58.06 | 60.00 | +2.88% | |
| 58.66 | 59.02 | 57.89 | 58.32 | +0.21% | |
| 59.86 | 59.87 | 58.08 | 58.20 | -2.87% | |
| 62.38 | 62.38 | 59.12 | 59.92 | -3.84% | |
| 63.95 | 63.95 | 62.29 | 62.31 | -3.60% | |
| 64.51 | 65.42 | 63.68 | 64.64 | +1.96% | |
| 63.31 | 64.04 | 62.71 | 63.40 | +0.02% | |
| 64.36 | 65.08 | 63.19 | 63.39 | -1.84% | |
| 63.34 | 64.91 | 63.13 | 64.58 | +0.84% | |
| 64.08 | 65.38 | 63.91 | 64.04 | +0.44% | |
| 63.02 | 64.24 | 62.66 | 63.76 | +2.69% | |
| 61.66 | 62.40 | 61.02 | 62.09 | -1.54% | |
| 61.81 | 63.30 | 61.10 | 63.06 | +1.38% | |
| 61.80 | 62.42 | 61.44 | 62.20 | +0.53% | |
| 60.82 | 63.11 | 60.12 | 61.87 | +1.56% | |
| 60.40 | 61.81 | 60.26 | 60.92 | -0.02% | |
| 57.78 | 61.51 | 57.78 | 60.93 | +5.45% | |
| 56.88 | 58.84 | 56.76 | 57.78 | +2.07% | |
| 57.90 | 58.32 | 56.55 | 56.61 | -3.71% | |
| 60.09 | 60.09 | 57.70 | 58.79 | -0.84% | |
| 58.60 | 59.82 | 57.63 | 59.29 | +1.87% | |
| 56.97 | 58.32 | 56.89 | 58.20 | -0.68% | |
| 57.44 | 59.23 | 57.44 | 58.60 | +0.50% | |
| 56.57 | 58.61 | 56.37 | 58.31 | +1.11% | |
| 56.87 | 58.23 | 56.27 | 57.67 | +1.37% | |
| 53.90 | 57.00 | 52.80 | 56.89 | +1.99% | |
| 56.86 | 57.26 | 55.33 | 55.78 | -0.62% | |
| 53.75 | 56.50 | 53.52 | 56.13 | +1.74% | |
| 56.25 | 57.51 | 55.13 | 55.17 | -0.33% | |
| 53.01 | 55.53 | 52.21 | 55.35 | +2.69% | |
| 53.85 | 54.78 | 51.86 | 53.90 | -3.70% | |
| 52.31 | 57.06 | 51.23 | 55.97 | +11.25% | |
| 48.37 | 51.05 | 48.28 | 50.31 | +6.93% | |
| 46.49 | 48.00 | 46.18 | 47.05 | +3.52% | |
| 43.41 | 45.49 | 43.41 | 45.45 | +5.67% | |
| 42.70 | 43.11 | 42.12 | 43.01 | -0.39% | |
| 44.27 | 44.64 | 42.85 | 43.18 | -1.03% | |
| 43.89 | 44.66 | 43.55 | 43.63 | -2.26% | |
| 44.15 | 44.98 | 43.19 | 44.64 | -0.29% | |
| 44.66 | 45.49 | 43.63 | 44.77 | +0.47% | |
| 43.95 | 44.78 | 42.71 | 44.56 | +3.20% | |
| 43.24 | 43.90 | 42.90 | 43.18 | +0.35% | |
| 41.71 | 43.90 | 41.58 | 43.03 | -2.56% | |
| 44.06 | 44.67 | 43.60 | 44.16 | +3.74% | |
| 44.55 | 44.62 | 42.34 | 42.57 | -1.91% | |
| 41.28 | 43.61 | 41.02 | 43.40 | +2.29% | |
| 43.21 | 43.79 | 42.39 | 42.43 | -3.44% | |
| 42.50 | 44.12 | 42.50 | 43.94 | +6.21% | |
| 41.52 | 42.31 | 40.90 | 41.37 | -1.48% | |
| 41.70 | 42.59 | 41.41 | 41.99 | +2.24% | |
| 39.70 | 41.71 | 39.29 | 41.07 | +6.04% | |
| 38.37 | 39.01 | 37.08 | 38.73 | -0.03% | |
| 40.62 | 41.03 | 38.68 | 38.74 | -3.22% | |
| 39.21 | 40.63 | 39.11 | 40.03 | +2.25% | |
| 41.20 | 41.61 | 38.97 | 39.15 | -5.53% | |
| 40.96 | 42.78 | 40.96 | 41.44 | +1.20% | |
| 42.37 | 42.70 | 40.90 | 40.95 | -2.10% | |
| 43.01 | 44.57 | 40.77 | 41.83 | -4.28% | |
| 46.24 | 46.44 | 43.41 | 43.70 | -10.49% | |
| 49.96 | 50.97 | 48.49 | 48.82 | -4.37% | |
| 50.80 | 51.60 | 50.41 | 51.05 | +0.45% | |
| 52.13 | 52.13 | 50.08 | 50.82 | -2.59% | |
| 51.48 | 52.31 | 50.43 | 52.17 | +1.93% | |
| 50.77 | 51.68 | 49.66 | 51.18 | -1.22% | |
| 52.34 | 53.27 | 51.58 | 51.81 | -2.13% | |
| 52.50 | 53.71 | 52.20 | 52.94 | -0.09% | |
| 53.59 | 54.37 | 52.90 | 52.99 | -0.41% | |
| 54.27 | 54.61 | 52.33 | 53.21 | -0.36% | |
| 55.01 | 55.56 | 53.06 | 53.40 | -0.21% | |
| 54.90 | 55.00 | 52.85 | 53.51 | -2.96% | |
| 55.90 | 55.90 | 53.42 | 55.14 | -3.53% | |
| 56.21 | 57.65 | 55.01 | 57.16 | +2.51% | |
| 54.01 | 56.14 | 53.15 | 55.76 | +3.55% | |
| 53.17 | 54.15 | 52.68 | 53.85 | +1.30% | |
| 51.89 | 53.61 | 51.81 | 53.16 | +2.61% | |
| 52.05 | 52.52 | 51.10 | 51.81 | -1.78% | |
| 52.25 | 53.32 | 52.06 | 52.75 | +0.82% | |
| 51.58 | 52.34 | 50.11 | 52.32 | +1.99% | |
| 51.06 | 51.53 | 48.93 | 51.30 | +0.83% | |
| 51.68 | 53.19 | 50.81 | 50.88 | -1.01% | |
| 47.96 | 51.50 | 47.31 | 51.40 | +9.06% | |
| 46.76 | 47.50 | 46.56 | 47.13 | +2.35% | |
| 46.40 | 46.84 | 45.73 | 46.05 | +0.17% | |
| 47.42 | 47.55 | 45.48 | 45.97 | -3.69% | |
| 49.67 | 49.73 | 47.50 | 47.73 | -3.09% | |
| 51.17 | 51.45 | 49.03 | 49.25 | -4.70% | |
| 51.76 | 51.92 | 50.19 | 51.68 | -0.50% | |
| 51.41 | 52.79 | 51.41 | 51.94 | +1.19% | |
| 51.55 | 52.00 | 50.86 | 51.33 | -1.04% | |
| 52.28 | 52.28 | 50.81 | 51.87 | +0.02% | |
| 52.57 | 53.24 | 51.43 | 51.86 | -1.09% | |
| 54.24 | 54.65 | 52.28 | 52.43 | -0.89% | |
| 54.54 | 54.54 | 52.34 | 52.90 | -3.29% | |
| 53.59 | 55.12 | 52.44 | 54.70 | -0.76% | |
| 55.63 | 56.23 | 55.08 | 55.12 | +0.90% | |
| 54.64 | 55.70 | 54.48 | 54.63 | -0.87% | |
| 55.01 | 55.36 | 54.26 | 55.11 | +0.02% | |
| 56.54 | 56.62 | 54.48 | 55.10 | -6.31% | |
| 59.77 | 60.45 | 58.12 | 58.81 | -2.71% | |
| 60.36 | 61.86 | 60.08 | 60.45 | +0.32% | |
| 61.22 | 61.67 | 59.79 | 60.26 | -1.70% | |
| 61.17 | 61.88 | 60.73 | 61.30 | +1.27% | |
| 60.73 | 61.23 | 60.35 | 60.53 | +0.23% | |
| 60.80 | 61.51 | 60.26 | 60.39 | +0.58% | |
| 60.89 | 61.64 | 59.82 | 60.04 | -0.81% | |
| 57.94 | 60.59 | 57.51 | 60.53 | +4.51% | |
| 59.09 | 59.37 | 57.39 | 57.92 | -2.16% | |
| 60.00 | 60.30 | 58.08 | 59.20 | -2.95% | |
| 61.90 | 62.78 | 60.90 | 61.00 | -0.80% | |
| 62.01 | 62.28 | 61.01 | 61.49 | -1.38% | |
| 62.29 | 62.95 | 61.38 | 62.35 | -0.30% | |
| 61.29 | 63.04 | 61.08 | 62.54 | +2.11% | |
| 61.32 | 61.72 | 59.73 | 61.25 | -0.16% | |
| 61.23 | 62.17 | 60.48 | 61.35 | +0.47% | |
| 60.14 | 61.36 | 60.02 | 61.06 | +2.23% | |
| 60.68 | 60.68 | 58.84 | 59.73 | -1.70% | |
| 59.53 | 61.37 | 59.53 | 60.76 | +1.62% | |
| 60.66 | 61.56 | 58.87 | 59.79 | -0.75% | |
| 61.34 | 61.40 | 59.88 | 60.24 | -2.74% | |
| 62.64 | 62.95 | 61.55 | 61.94 | -0.21% | |
| 61.32 | 62.15 | 60.92 | 62.07 | +0.84% | |
| 59.36 | 62.12 | 59.36 | 61.55 | +2.09% | |
| 60.98 | 61.89 | 60.08 | 60.29 | -1.68% | |
| 61.36 | 63.02 | 61.07 | 61.32 | +0.44% | |
| 60.78 | 61.39 | 60.22 | 61.05 | +1.13% | |
| 61.62 | 61.75 | 60.27 | 60.37 | -1.32% | |
| 61.75 | 63.10 | 61.03 | 61.18 | -2.00% | |
| 62.99 | 63.92 | 61.22 | 62.43 | -0.87% | |
| 64.55 | 64.55 | 61.77 | 62.98 | -2.58% | |
| 66.01 | 66.05 | 63.89 | 64.65 | -2.43% | |
| 65.11 | 66.39 | 64.55 | 66.26 | +0.73% | |
| 64.77 | 66.98 | 64.77 | 65.78 | +1.01% | |
| 64.17 | 65.46 | 63.92 | 65.12 | +1.21% | |
| 62.41 | 64.91 | 62.41 | 64.34 | +1.32% | |
| 63.16 | 64.16 | 62.91 | 63.50 | -1.44% | |
| 64.38 | 64.57 | 62.75 | 64.43 | -0.83% | |
| 61.80 | 65.08 | 61.80 | 64.97 | +5.94% | |
| 61.46 | 61.62 | 60.04 | 61.33 | +0.44% | |
| 61.04 | 62.70 | 60.16 | 61.06 | -0.11% | |
| 64.25 | 64.54 | 60.89 | 61.13 | -6.00% | |
| 65.09 | 66.09 | 64.16 | 65.03 | +0.06% | |
| 64.14 | 65.53 | 63.83 | 64.99 | -2.72% | |
| 64.95 | 67.14 | 64.32 | 66.81 | +2.50% | |
| 66.75 | 67.34 | 64.61 | 65.18 | -2.06% | |
| 65.89 | 67.76 | 65.49 | 66.55 | +1.09% | |
| 70.41 | 70.58 | 65.00 | 65.83 | -7.16% | |
| 74.46 | 74.86 | 70.79 | 70.91 | -4.91% | |
| 74.40 | 75.76 | 73.77 | 74.57 | -0.04% | |
| 75.69 | 76.13 | 74.06 | 74.60 | -3.22% | |
| 77.27 | 78.34 | 76.63 | 77.08 | +0.31% | |
| 76.88 | 78.35 | 75.93 | 76.84 | +0.17% | |
| 73.11 | 78.05 | 72.06 | 76.71 | +2.97% | |
| 81.21 | 81.22 | 73.20 | 74.50 | -10.14% | |
| 81.96 | 83.74 | 81.95 | 82.91 | +1.04% | |
| 81.97 | 82.39 | 81.43 | 82.06 | -0.47% | |
| 83.42 | 84.00 | 81.64 | 82.45 | -1.02% | |
| 84.65 | 85.11 | 83.16 | 83.30 | -1.59% | |
| 85.40 | 85.65 | 83.33 | 84.65 | -1.12% | |
| 85.41 | 85.93 | 84.76 | 85.61 | +1.70% | |
| 84.62 | 85.33 | 84.13 | 84.18 | -0.51% | |
| 84.47 | 85.74 | 84.15 | 84.61 | +0.69% | |
| 82.89 | 84.78 | 82.84 | 84.03 | +2.21% | |
| 83.88 | 84.18 | 82.03 | 82.21 | -2.99% | |
| 85.10 | 85.45 | 84.07 | 84.74 | -0.09% | |
| 86.44 | 86.56 | 83.97 | 84.82 | -2.17% | |
| 84.70 | 87.03 | 84.40 | 86.70 | +2.64% | |
| 85.24 | 85.78 | 83.80 | 84.47 | -0.89% | |
| 84.42 | 85.64 | 84.25 | 85.23 | -0.04% | |
| 85.76 | 86.17 | 84.92 | 85.26 | -0.59% | |
| 83.55 | 85.94 | 83.51 | 85.77 | +1.97% | |
| 84.50 | 85.09 | 83.87 | 84.11 | -0.60% | |
| 81.21 | 84.84 | 81.21 | 84.62 | +3.66% | |
| 81.21 | 82.73 | 81.00 | 81.63 | +0.43% | |
| 82.99 | 83.29 | 80.52 | 81.28 | -2.07% | |
| 84.14 | 84.44 | 82.93 | 83.00 | -1.35% | |
| 84.54 | 84.85 | 84.09 | 84.14 | -1.01% | |
| 85.33 | 85.77 | 84.91 | 85.00 | -0.67% | |
| 85.17 | 85.66 | 85.00 | 85.57 | +0.18% | |
| 85.00 | 85.50 | 84.89 | 85.42 | +0.28% | |
| 85.05 | 85.37 | 84.60 | 85.18 | -0.04% | |
| 85.22 | 85.44 | 84.69 | 85.21 | -0.23% | |
| 83.59 | 86.94 | 83.54 | 85.41 | +1.97% | |
| 83.64 | 84.53 | 82.56 | 83.76 | +0.16% | |
| 83.65 | 84.87 | 83.31 | 83.63 | 0.00% | |
| 84.14 | 84.48 | 82.93 | 83.63 | -0.50% | |
| 84.47 | 84.71 | 81.84 | 84.05 | +0.13% | |
| 83.96 | 84.03 | 83.09 | 83.94 | +0.14% | |
| 83.04 | 84.24 | 82.42 | 83.82 | +0.72% | |
| 79.43 | 83.56 | 79.43 | 83.22 | +2.80% | |
| 80.71 | 81.84 | 80.47 | 80.95 | +0.30% | |
| 80.78 | 81.19 | 80.40 | 80.71 | -0.01% | |
| 79.97 | 81.15 | 79.48 | 80.72 | +0.65% | |
| 79.61 | 80.67 | 79.14 | 80.20 | +1.21% | |
| 77.73 | 79.53 | 77.50 | 79.24 | +2.00% | |
| 77.60 | 78.24 | 76.59 | 77.69 | +0.34% | |
| 77.45 | 78.45 | 77.29 | 77.43 | -0.36% | |
| 77.10 | 78.00 | 76.96 | 77.71 | +0.86% | |
| 76.67 | 77.31 | 76.48 | 77.05 | +0.78% | |
| 75.23 | 76.67 | 75.21 | 76.45 | +2.04% | |
| 75.95 | 76.05 | 74.75 | 74.92 | -1.40% | |
| 72.76 | 76.67 | 72.66 | 75.98 | +5.02% | |
| 73.04 | 73.34 | 71.69 | 72.35 | +0.08% | |
| 71.97 | 72.83 | 71.72 | 72.29 | +0.75% | |
| 70.94 | 71.98 | 70.45 | 71.75 | +0.81% | |
| 72.49 | 73.06 | 71.10 | 71.17 | -2.00% | |
| 73.35 | 73.67 | 72.53 | 72.62 | -1.28% | |
| 73.68 | 74.76 | 73.47 | 73.56 | -0.86% | |
| 73.58 | 74.45 | 73.27 | 74.20 | +1.46% | |
| 72.86 | 73.58 | 72.33 | 73.13 | +0.34% | |
| 73.59 | 74.11 | 72.00 | 72.88 | -0.44% | |
| 72.75 | 73.64 | 72.62 | 73.20 | +0.51% | |
| 74.77 | 75.00 | 71.80 | 72.83 | -2.45% | |
| 72.74 | 74.91 | 72.74 | 74.66 | +2.54% | |
| 72.71 | 73.89 | 72.49 | 72.81 | +0.11% | |
| 72.88 | 73.50 | 71.26 | 72.73 | -0.21% | |
| 71.95 | 73.41 | 71.17 | 72.88 | +0.96% | |
| 71.69 | 73.14 | 70.81 | 72.19 | +0.70% | |
| 75.18 | 75.67 | 71.12 | 71.69 | +5.71% | |
| 67.83 | 68.40 | 67.42 | 67.82 | -0.34% | |
| 67.86 | 68.19 | 67.42 | 68.05 | +0.28% | |
| 68.52 | 68.84 | 67.81 | 67.86 | -0.25% | |
| 68.33 | 68.38 | 67.11 | 68.03 | -0.48% | |
| 68.74 | 69.43 | 68.33 | 68.36 | -0.60% | |
| 66.83 | 68.99 | 66.81 | 68.77 | +3.10% | |
| 66.30 | 67.11 | 66.12 | 66.70 | +0.94% | |
| 65.58 | 66.27 | 65.33 | 66.08 | +0.93% | |
| 66.95 | 66.95 | 65.15 | 65.47 | -1.92% | |
| 67.83 | 67.83 | 66.50 | 66.75 | -0.77% | |
| 65.80 | 67.69 | 65.60 | 67.27 | +1.40% | |
| 66.30 | 66.75 | 65.61 | 66.34 | +0.82% | |
| 68.77 | 69.00 | 65.76 | 65.80 | -4.10% | |
| 68.75 | 68.81 | 68.03 | 68.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTSH chart for longer ranges.