Find a quote
Cognizant Technology Solutions Corp
58.28 Down -0.23 (-0.39 %)
Delayed : 2026/10/05 10:28:52
- Previous close $58.51
- Opening $58.19
- Today High $58.81
- Today Low $57.74
- Price Bid $58.28
- Price Ask $58.28
- 52 Weeks High $87.03
- 52 Weeks Low $37.08
- Size Bid 100
- Size Ask 100
- Volume 379,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:28 AM | $58.28 | Down $ -0.05 | $58.35 | $58.28 | 2,396 |
| 10:27 AM | $58.33 | Down $ -0.06 | $58.43 | $58.33 | 5,969 |
| 10:26 AM | $58.39 | Down $ -0.09 | $58.45 | $58.35 | 4,297 |
| 10:25 AM | $58.49 | Up $0.09 | $58.49 | $58.40 | 2,302 |
| 10:24 AM | $58.40 | Down $ -0.04 | $58.47 | $58.40 | 3,502 |
| 10:23 AM | $58.44 | Down $ -0.10 | $58.63 | $58.44 | 4,832 |
| 10:22 AM | $58.54 | Up $0.02 | $58.54 | $58.49 | 1,323 |
| 10:21 AM | $58.52 | Up $0.05 | $58.52 | $58.48 | 1,553 |
| 10:20 AM | $58.47 | Up $0.12 | $58.47 | $58.32 | 1,507 |
| 10:19 AM | $58.35 | Down $ -0.05 | $58.37 | $58.33 | 1,400 |
| 10:18 AM | $58.40 | Up $0.05 | $58.40 | $58.31 | 1,002 |
| 10:17 AM | $58.35 | Up $0.03 | $58.36 | $58.25 | 1,603 |
| 10:16 AM | $58.31 | Up $0.01 | $58.31 | $58.25 | 674 |
| 10:15 AM | $58.30 | Down $ -0.14 | $58.44 | $58.30 | 1,751 |
| 10:14 AM | $58.44 | Down $ -0.03 | $58.50 | $58.44 | 2,170 |
| 10:13 AM | $58.47 | Up $0.02 | $58.48 | $58.47 | 200 |
| 10:12 AM | $58.45 | Down $ -0.06 | $58.58 | $58.45 | 2,659 |
| 10:11 AM | $58.51 | Down $ -0.15 | $58.66 | $58.51 | 2,061 |
| 10:10 AM | $58.66 | Down $ -0.05 | $58.74 | $58.66 | 865 |
| 10:09 AM | $58.71 | Up $0.20 | $58.71 | $58.58 | 911 |
| 10:08 AM | $58.50 | Down $ -0.09 | $58.54 | $58.48 | 1,311 |
| 10:07 AM | $58.60 | Down $ -0.13 | $58.75 | $58.59 | 3,104 |
| 10:06 AM | $58.73 | Down $ -0.08 | $58.77 | $58.69 | 735 |
| 10:05 AM | $58.81 | Up $0.10 | $58.81 | $58.71 | 2,529 |
| 10:04 AM | $58.71 | Up $0.05 | $58.79 | $58.62 | 1,635 |
| 10:03 AM | $58.66 | Up $0.08 | $58.67 | $58.55 | 7,350 |
| 10:02 AM | $58.58 | Up $0.15 | $58.58 | $58.47 | 2,032 |
| 10:01 AM | $58.43 | Down $ -0.05 | $58.54 | $58.43 | 1,728 |
| 10:00 AM | $58.49 | Up $0.09 | $58.52 | $58.41 | 2,181 |
| 09:59 AM | $58.40 | Up $0.05 | $58.42 | $58.40 | 337 |
| 09:58 AM | $58.35 | Down $ -0.04 | $58.40 | $58.35 | 1,388 |
| 09:57 AM | $58.39 | Up $0.00 | $58.43 | $58.36 | 766 |
| 09:56 AM | $58.39 | Down $ -0.07 | $58.53 | $58.39 | 1,663 |
| 09:55 AM | $58.46 | Up $0.15 | $58.47 | $58.36 | 2,638 |
| 09:54 AM | $58.32 | Down $ -0.05 | $58.37 | $58.31 | 1,866 |
| 09:53 AM | $58.37 | Down $ -0.08 | $58.41 | $58.35 | 2,438 |
| 09:52 AM | $58.45 | Up $0.02 | $58.54 | $58.40 | 3,143 |
| 09:51 AM | $58.43 | Down $ -0.07 | $58.52 | $58.34 | 8,156 |
| 09:50 AM | $58.50 | Down $ -0.01 | $58.54 | $58.44 | 2,461 |
| 09:49 AM | $58.51 | Up $0.05 | $58.58 | $58.42 | 13,834 |
| 09:48 AM | $58.45 | Up $0.05 | $58.47 | $58.40 | 2,830 |
| 09:47 AM | $58.40 | Down $ -0.10 | $58.48 | $58.39 | 8,505 |
| 09:46 AM | $58.50 | Up $0.37 | $58.51 | $58.12 | 5,063 |
| 09:45 AM | $58.13 | Down $ -0.08 | $58.39 | $58.13 | 20,157 |
| 09:44 AM | $58.21 | Up $0.10 | $58.23 | $58.04 | 9,705 |
| 09:43 AM | $58.11 | Down $ -0.01 | $58.14 | $58.09 | 4,700 |
| 09:42 AM | $58.12 | Up $0.07 | $58.13 | $58.06 | 5,368 |
| 09:41 AM | $58.05 | Down $ -0.07 | $58.24 | $58.05 | 20,334 |
| 09:40 AM | $58.12 | Up $0.10 | $58.14 | $57.94 | 2,345 |
| 09:39 AM | $58.02 | Up $0.16 | $58.04 | $57.86 | 18,547 |
| 09:38 AM | $57.86 | Up $0.01 | $57.92 | $57.83 | 4,274 |
| 09:37 AM | $57.85 | Up $0.07 | $57.93 | $57.80 | 2,943 |
| 09:36 AM | $57.78 | Down $ -0.30 | $58.07 | $57.78 | 4,689 |
| 09:35 AM | $58.08 | Up $0.12 | $58.16 | $57.98 | 1,484 |
| 09:34 AM | $57.96 | Down $ -0.10 | $57.99 | $57.82 | 3,410 |
| 09:33 AM | $58.06 | Down $ -0.09 | $58.38 | $58.06 | 4,460 |
| 09:32 AM | $58.15 | Down $ -0.05 | $58.22 | $58.12 | 5,300 |
| 09:31 AM | $58.20 | Up $0.35 | $58.20 | $57.84 | 4,784 |
| 09:30 AM | $57.84 | Down $ -0.67 | $58.27 | $57.74 | 42,372 |
| Previous close | $58.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $58.51 | $59.66 | $59.74 | $58.21 | 2,632,462 |
| 01/10/2026 | $60.90 | $61.18 | $62.25 | $60.79 | 2,762,924 |
| 30/09/2026 | $57.47 | $57.70 | $58.02 | $56.99 | 2,242,495 |
| 29/09/2026 | $56.84 | $56.44 | $56.88 | $55.95 | 1,602,344 |
| 28/09/2026 | $56.74 | $56.41 | $57.40 | $56.34 | 1,615,865 |
| 25/09/2026 | $57.34 | $57.91 | $58.01 | $57.22 | 1,489,982 |
| 24/09/2026 | $57.19 | $57.44 | $57.51 | $56.92 | 1,758,416 |
| 23/09/2026 | $59.15 | $59.67 | $59.96 | $59.03 | 1,271,218 |
| 22/09/2026 | $58.68 | $58.57 | $59.22 | $58.39 | 1,388,171 |
| 21/09/2026 | $59.39 | $60.06 | $60.32 | $59.22 | 1,552,525 |
| 18/09/2026 | $59.91 | $60.40 | $60.40 | $59.76 | 1,903,048 |
| 17/09/2026 | $61.90 | $61.42 | $61.94 | $61.36 | 988,974 |
| 16/09/2026 | $61.85 | $62.46 | $62.80 | $61.65 | 995,104 |
| 15/09/2026 | $63.28 | $64.47 | $64.50 | $63.23 | 1,978,407 |
| 14/09/2026 | $64.10 | $63.84 | $64.46 | $63.36 | 3,526,645 |
| 11/09/2026 | $60.00 | $58.67 | $60.05 | $58.61 | 1,698,446 |
| 10/09/2026 | $58.33 | $58.59 | $58.77 | $58.11 | 1,230,676 |
| 09/09/2026 | $58.20 | $58.78 | $59.10 | $58.08 | 2,985,078 |
| 08/09/2026 | $59.93 | $59.32 | $60.14 | $59.23 | 1,686,508 |
| 04/09/2026 | $62.31 | $63.02 | $63.06 | $62.29 | 2,135,426 |
| 03/09/2026 | $64.65 | $64.87 | $65.42 | $64.40 | 1,326,600 |
| 02/09/2026 | $63.39 | $63.34 | $63.55 | $63.12 | 2,465,985 |
| 01/09/2026 | $63.39 | $64.11 | $64.16 | $63.19 | 2,012,100 |
| 31/08/2026 | $64.55 | $64.22 | $64.91 | $64.02 | 1,764,151 |
| 28/08/2026 | $64.05 | $64.76 | $64.86 | $63.91 | 1,467,946 |
| 27/08/2026 | $63.77 | $64.00 | $64.24 | $63.49 | 2,011,333 |
| 26/08/2026 | $62.10 | $61.40 | $62.40 | $61.28 | 2,980,640 |
| 25/08/2026 | $63.06 | $62.73 | $63.30 | $62.69 | 2,456,660 |
| 24/08/2026 | $62.21 | $62.02 | $62.42 | $61.66 | 1,406,125 |
| 21/08/2026 | $61.90 | $63.08 | $63.09 | $61.43 | 2,326,744 |
Graphs are not available, please refer to the detailed table