Cognizant Technology Solutions Corp (CTSH) stock
CTSHNasdaqServices-Computer Programming ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 22/3039% below fair value
$65.11+2.59 (+4.14%)
Close on Oct 30, 2026Market cap $29.33BP/E 11.9Yield 1.90%
Price history
Cognizant Technology Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.11
+4.14% on the day
52-week range
$37.08 – $87.03
-25.2% from the high
Change over 52 weeks
-9.8%
From $72.19 on Oct 30, 2025
Average volume
7.94M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.70 | $66.06 | $63.62 | $65.11 | +4.14% | 7,564,165 |
| Oct 29, 2026 | $62.35 | $65.26 | $61.55 | $62.52 | -5.79% | 7,982,954 |
| Oct 28, 2026 | $65.85 | $67.50 | $65.35 | $66.36 | +0.21% | 7,655,496 |
| Oct 27, 2026 | $68.20 | $68.56 | $65.77 | $66.22 | -4.50% | 10,885,260 |
| Oct 26, 2026 | $70.54 | $71.39 | $68.20 | $69.34 | -1.70% | 5,916,303 |
| Oct 23, 2026 | $72.83 | $72.84 | $69.62 | $70.54 | -4.31% | 6,347,873 |
| Oct 22, 2026 | $70.05 | $73.92 | $69.57 | $73.72 | +6.00% | 9,931,856 |
| Oct 21, 2026 | $68.54 | $69.81 | $67.79 | $69.55 | +2.01% | 6,008,549 |
| Oct 20, 2026 | $67.50 | $68.75 | $67.29 | $68.18 | +2.08% | 5,175,153 |
| Oct 19, 2026 | $65.15 | $66.84 | $65.15 | $66.79 | +1.15% | 5,046,102 |
| Oct 16, 2026 | $66.89 | $67.43 | $64.66 | $66.03 | +0.40% | 5,323,775 |
| Oct 15, 2026 | $63.23 | $66.30 | $63.23 | $65.77 | +5.28% | 7,754,595 |
| Oct 14, 2026 | $61.55 | $63.07 | $61.55 | $62.47 | +1.86% | 6,185,756 |
| Oct 13, 2026 | $60.51 | $62.68 | $59.75 | $61.33 | +2.76% | 6,421,339 |
| Oct 12, 2026 | $59.75 | $60.92 | $59.40 | $59.68 | +0.81% | 3,669,049 |
| Oct 9, 2026 | $60.01 | $60.06 | $58.88 | $59.20 | -1.35% | 5,314,895 |
| Oct 8, 2026 | $57.26 | $60.23 | $54.70 | $60.01 | +5.15% | 9,928,173 |
| Oct 7, 2026 | $57.38 | $57.90 | $56.38 | $57.07 | -0.26% | 5,167,298 |
| Oct 6, 2026 | $58.46 | $58.73 | $56.93 | $57.22 | -1.63% | 5,403,085 |
| Oct 5, 2026 | $58.19 | $58.81 | $57.74 | $58.17 | -0.58% | 3,478,373 |
| Oct 2, 2026 | $61.09 | $61.09 | $58.21 | $58.51 | -3.89% | 7,001,895 |
| Oct 1, 2026 | $61.90 | $64.74 | $60.43 | $60.88 | +5.99% | 13,750,540 |
| Sep 30, 2026 | $56.88 | $58.02 | $56.26 | $57.44 | +1.06% | 10,941,210 |
| Sep 29, 2026 | $56.47 | $56.88 | $55.89 | $56.84 | +0.16% | 8,660,208 |
| Sep 28, 2026 | $56.65 | $57.40 | $55.63 | $56.75 | -1.01% | 4,853,676 |
| Sep 25, 2026 | $57.11 | $58.28 | $57.00 | $57.33 | +0.28% | 4,465,726 |
| Sep 24, 2026 | $59.26 | $59.74 | $56.92 | $57.17 | -3.33% | 4,628,892 |
| Sep 23, 2026 | $59.05 | $59.96 | $58.46 | $59.14 | +0.78% | 4,520,295 |
| Sep 22, 2026 | $61.01 | $61.01 | $58.35 | $58.68 | -1.18% | 6,362,114 |
| Sep 21, 2026 | $60.36 | $61.97 | $59.22 | $59.38 | -0.82% | 5,753,189 |
| Sep 18, 2026 | $61.88 | $61.89 | $59.76 | $59.87 | -3.25% | 19,132,760 |
| Sep 17, 2026 | $61.80 | $62.12 | $61.03 | $61.88 | +0.05% | 4,153,325 |
| Sep 16, 2026 | $62.30 | $62.96 | $61.65 | $61.85 | -2.26% | 5,257,186 |
| Sep 15, 2026 | $62.88 | $64.61 | $62.57 | $63.28 | -1.28% | 9,111,308 |
| Sep 14, 2026 | $62.40 | $64.46 | $61.90 | $64.10 | +6.83% | 6,614,219 |
| Sep 11, 2026 | $58.41 | $60.05 | $58.06 | $60.00 | +2.88% | 3,103,550 |
| Sep 10, 2026 | $58.66 | $59.02 | $57.89 | $58.32 | +0.21% | 3,867,216 |
| Sep 9, 2026 | $59.86 | $59.87 | $58.08 | $58.20 | -2.87% | 6,273,532 |
| Sep 8, 2026 | $62.38 | $62.38 | $59.12 | $59.92 | -3.84% | 5,939,770 |
| Sep 4, 2026 | $63.95 | $63.95 | $62.29 | $62.31 | -3.60% | 4,473,413 |
| Sep 3, 2026 | $64.51 | $65.42 | $63.68 | $64.64 | +1.96% | 4,456,785 |
| Sep 2, 2026 | $63.31 | $64.04 | $62.71 | $63.40 | +0.02% | 5,852,114 |
| Sep 1, 2026 | $64.36 | $65.08 | $63.19 | $63.39 | -1.84% | 4,106,148 |
| Aug 31, 2026 | $63.34 | $64.91 | $63.13 | $64.58 | +0.84% | 8,661,403 |
| Aug 28, 2026 | $64.08 | $65.38 | $63.91 | $64.04 | +0.44% | 5,303,086 |
| Aug 27, 2026 | $63.02 | $64.24 | $62.66 | $63.76 | +2.69% | 5,802,297 |
| Aug 26, 2026 | $61.66 | $62.40 | $61.02 | $62.09 | -1.54% | 7,004,182 |
| Aug 25, 2026 | $61.81 | $63.30 | $61.10 | $63.06 | +1.38% | 5,817,656 |
| Aug 24, 2026 | $61.80 | $62.42 | $61.44 | $62.20 | +0.53% | 4,123,048 |
| Aug 21, 2026 | $60.82 | $63.11 | $60.12 | $61.87 | +1.56% | 6,859,057 |
| Aug 20, 2026 | $60.40 | $61.81 | $60.26 | $60.92 | -0.02% | 4,752,358 |
| Aug 19, 2026 | $57.78 | $61.51 | $57.78 | $60.93 | +5.45% | 6,867,595 |
| Aug 18, 2026 | $56.88 | $58.84 | $56.76 | $57.78 | +2.07% | 4,704,732 |
| Aug 17, 2026 | $57.90 | $58.32 | $56.55 | $56.61 | -3.71% | 4,970,075 |
| Aug 14, 2026 | $60.09 | $60.09 | $57.70 | $58.79 | -0.84% | 10,665,350 |
| Aug 13, 2026 | $58.60 | $59.82 | $57.63 | $59.29 | +1.87% | 7,521,070 |
| Aug 12, 2026 | $56.97 | $58.32 | $56.89 | $58.20 | -0.68% | 9,924,451 |
| Aug 11, 2026 | $57.44 | $59.23 | $57.44 | $58.60 | +0.50% | 9,529,034 |
| Aug 10, 2026 | $56.57 | $58.61 | $56.37 | $58.31 | +1.11% | 9,630,010 |
| Aug 7, 2026 | $56.87 | $58.23 | $56.27 | $57.67 | +1.37% | 12,627,520 |
| Aug 6, 2026 | $53.90 | $57.00 | $52.80 | $56.89 | +1.99% | 8,774,269 |
| Aug 5, 2026 | $56.86 | $57.26 | $55.33 | $55.78 | -0.62% | 6,620,876 |
| Aug 4, 2026 | $53.75 | $56.50 | $53.52 | $56.13 | +1.74% | 18,717,000 |
| Aug 3, 2026 | $56.25 | $57.51 | $55.13 | $55.17 | -0.33% | 7,987,539 |
| Jul 31, 2026 | $53.01 | $55.53 | $52.21 | $55.35 | +2.70% | 8,125,032 |
| Jul 30, 2026 | $53.85 | $54.78 | $51.86 | $53.90 | -3.71% | 12,608,580 |
| Jul 29, 2026 | $52.31 | $57.06 | $51.23 | $55.97 | +11.25% | 18,263,610 |
| Jul 28, 2026 | $48.37 | $51.05 | $48.28 | $50.31 | +6.93% | 13,909,260 |
| Jul 27, 2026 | $46.49 | $48.00 | $46.18 | $47.05 | +3.52% | 7,416,160 |
| Jul 24, 2026 | $43.41 | $45.49 | $43.41 | $45.45 | +5.67% | 6,667,208 |
| Jul 23, 2026 | $42.70 | $43.11 | $42.12 | $43.01 | -0.39% | 8,128,993 |
| Jul 22, 2026 | $44.27 | $44.64 | $42.85 | $43.18 | -1.03% | 5,270,713 |
| Jul 21, 2026 | $43.89 | $44.66 | $43.55 | $43.63 | -2.26% | 7,698,749 |
| Jul 20, 2026 | $44.15 | $44.98 | $43.19 | $44.64 | -0.29% | 7,550,147 |
| Jul 17, 2026 | $44.66 | $45.49 | $43.63 | $44.77 | +0.47% | 10,117,440 |
| Jul 16, 2026 | $43.95 | $44.78 | $42.71 | $44.56 | +3.20% | 8,845,332 |
| Jul 15, 2026 | $43.24 | $43.90 | $42.90 | $43.18 | +0.35% | 6,686,683 |
| Jul 14, 2026 | $41.71 | $43.90 | $41.58 | $43.03 | -2.56% | 8,502,831 |
| Jul 13, 2026 | $44.06 | $44.67 | $43.60 | $44.16 | +3.74% | 8,623,562 |
| Jul 10, 2026 | $44.55 | $44.62 | $42.34 | $42.57 | -1.91% | 6,251,801 |
| Jul 9, 2026 | $41.28 | $43.61 | $41.02 | $43.40 | +2.29% | 13,842,090 |
| Jul 8, 2026 | $43.21 | $43.79 | $42.39 | $42.43 | -3.44% | 12,993,770 |
| Jul 7, 2026 | $42.50 | $44.12 | $42.50 | $43.94 | +6.21% | 10,677,250 |
| Jul 6, 2026 | $41.52 | $42.31 | $40.90 | $41.37 | -1.48% | 9,973,360 |
| Jul 2, 2026 | $41.70 | $42.59 | $41.41 | $41.99 | +2.24% | 9,507,345 |
| Jul 1, 2026 | $39.70 | $41.71 | $39.29 | $41.07 | +6.04% | 12,060,740 |
| Jun 30, 2026 | $38.37 | $39.01 | $37.08 | $38.73 | -0.03% | 10,245,180 |
| Jun 29, 2026 | $40.62 | $41.03 | $38.68 | $38.74 | -3.22% | 10,242,660 |
| Jun 26, 2026 | $39.21 | $40.63 | $39.11 | $40.03 | +2.25% | 14,052,460 |
| Jun 25, 2026 | $41.20 | $41.61 | $38.97 | $39.15 | -5.53% | 15,259,990 |
| Jun 24, 2026 | $40.96 | $42.78 | $40.96 | $41.44 | +1.20% | 17,415,770 |
| Jun 23, 2026 | $42.37 | $42.70 | $40.90 | $40.95 | -2.10% | 24,430,410 |
| Jun 22, 2026 | $43.01 | $44.57 | $40.77 | $41.83 | -4.28% | 21,961,040 |
| Jun 18, 2026 | $46.24 | $46.44 | $43.41 | $43.70 | -10.49% | 61,312,380 |
| Jun 17, 2026 | $49.96 | $50.97 | $48.49 | $48.82 | -4.37% | 13,945,060 |
| Jun 16, 2026 | $50.80 | $51.60 | $50.41 | $51.05 | +0.45% | 9,853,251 |
| Jun 15, 2026 | $52.13 | $52.13 | $50.08 | $50.82 | -2.59% | 11,623,660 |
| Jun 12, 2026 | $51.48 | $52.31 | $50.43 | $52.17 | +1.93% | 6,732,726 |
| Jun 11, 2026 | $50.77 | $51.68 | $49.66 | $51.18 | -1.22% | 7,799,668 |
| Jun 10, 2026 | $52.34 | $53.27 | $51.58 | $51.81 | -2.13% | 6,838,984 |
| Jun 9, 2026 | $52.50 | $53.71 | $52.20 | $52.94 | -0.09% | 6,974,544 |
| Jun 8, 2026 | $53.59 | $54.37 | $52.90 | $52.99 | -0.41% | 9,520,315 |
| Jun 5, 2026 | $54.27 | $54.61 | $52.33 | $53.21 | -0.36% | 9,231,807 |
| Jun 4, 2026 | $55.01 | $55.56 | $53.06 | $53.40 | -0.21% | 7,205,687 |
| Jun 3, 2026 | $54.90 | $55.00 | $52.85 | $53.51 | -2.96% | 7,080,951 |
| Jun 2, 2026 | $55.90 | $55.90 | $53.42 | $55.14 | -3.53% | 9,205,230 |
| Jun 1, 2026 | $56.21 | $57.65 | $55.01 | $57.16 | +2.52% | 9,403,689 |
| May 29, 2026 | $54.01 | $56.14 | $53.15 | $55.76 | +3.54% | 14,753,580 |
| May 28, 2026 | $53.17 | $54.15 | $52.68 | $53.85 | +1.30% | 9,244,949 |
| May 27, 2026 | $51.89 | $53.61 | $51.81 | $53.16 | +2.61% | 9,529,973 |
| May 26, 2026 | $52.05 | $52.52 | $51.10 | $51.81 | -1.78% | 9,871,149 |
| May 22, 2026 | $52.25 | $53.32 | $52.06 | $52.75 | +0.82% | 9,236,271 |
| May 21, 2026 | $51.58 | $52.34 | $50.11 | $52.32 | +1.99% | 8,986,131 |
| May 20, 2026 | $51.06 | $51.53 | $48.93 | $51.30 | +0.83% | 7,514,511 |
| May 19, 2026 | $51.68 | $53.19 | $50.81 | $50.88 | -1.00% | 10,864,500 |
| May 18, 2026 | $47.96 | $51.50 | $47.31 | $51.40 | +9.05% | 15,305,850 |
| May 15, 2026 | $46.76 | $47.50 | $46.56 | $47.13 | +2.35% | 8,909,898 |
| May 14, 2026 | $46.40 | $46.84 | $45.73 | $46.05 | +0.17% | 6,969,409 |
| May 13, 2026 | $47.42 | $47.55 | $45.48 | $45.97 | -3.69% | 8,992,071 |
| May 12, 2026 | $49.67 | $49.73 | $47.50 | $47.73 | -3.09% | 6,166,051 |
| May 11, 2026 | $51.17 | $51.45 | $49.03 | $49.25 | -4.70% | 8,339,324 |
| May 8, 2026 | $51.76 | $51.92 | $50.19 | $51.68 | -0.50% | 5,390,147 |
| May 7, 2026 | $51.41 | $52.79 | $51.41 | $51.94 | +1.19% | 7,547,370 |
| May 6, 2026 | $51.55 | $52.00 | $50.86 | $51.33 | -1.04% | 7,902,822 |
| May 5, 2026 | $52.28 | $52.28 | $50.81 | $51.87 | +0.02% | 6,304,459 |
| May 4, 2026 | $52.57 | $53.24 | $51.43 | $51.86 | -1.09% | 6,002,206 |
| May 1, 2026 | $54.24 | $54.65 | $52.28 | $52.43 | -0.89% | 8,449,060 |
| Apr 30, 2026 | $54.54 | $54.54 | $52.34 | $52.90 | -3.29% | 8,342,443 |
| Apr 29, 2026 | $53.59 | $55.12 | $52.44 | $54.70 | -0.76% | 8,194,615 |
| Apr 28, 2026 | $55.63 | $56.23 | $55.08 | $55.12 | +0.90% | 8,626,062 |
| Apr 27, 2026 | $54.64 | $55.70 | $54.48 | $54.63 | -0.87% | 6,058,760 |
| Apr 24, 2026 | $55.01 | $55.36 | $54.26 | $55.11 | +0.02% | 6,355,699 |
| Apr 23, 2026 | $56.54 | $56.62 | $54.48 | $55.10 | -6.31% | 9,253,198 |
| Apr 22, 2026 | $59.77 | $60.45 | $58.12 | $58.81 | -2.71% | 5,695,241 |
| Apr 21, 2026 | $60.36 | $61.86 | $60.08 | $60.45 | +0.32% | 5,415,863 |
| Apr 20, 2026 | $61.22 | $61.67 | $59.79 | $60.26 | -1.70% | 8,129,707 |
| Apr 17, 2026 | $61.17 | $61.88 | $60.73 | $61.30 | +1.27% | 5,037,994 |
| Apr 16, 2026 | $60.73 | $61.23 | $60.35 | $60.53 | +0.23% | 4,790,934 |
| Apr 15, 2026 | $60.80 | $61.51 | $60.26 | $60.39 | +0.58% | 4,855,462 |
| Apr 14, 2026 | $60.89 | $61.64 | $59.82 | $60.04 | -0.81% | 8,440,977 |
| Apr 13, 2026 | $57.94 | $60.59 | $57.51 | $60.53 | +4.51% | 6,025,593 |
| Apr 10, 2026 | $59.09 | $59.37 | $57.39 | $57.92 | -2.16% | 5,190,405 |
| Apr 9, 2026 | $60.00 | $60.30 | $58.08 | $59.20 | -2.95% | 5,866,213 |
| Apr 8, 2026 | $61.90 | $62.78 | $60.90 | $61.00 | -0.80% | 5,312,055 |
| Apr 7, 2026 | $62.01 | $62.28 | $61.01 | $61.49 | -1.38% | 3,555,982 |
| Apr 6, 2026 | $62.29 | $62.95 | $61.38 | $62.35 | -0.30% | 3,962,385 |
| Apr 2, 2026 | $61.29 | $63.04 | $61.08 | $62.54 | +2.11% | 3,298,888 |
| Apr 1, 2026 | $61.32 | $61.72 | $59.73 | $61.25 | -0.16% | 3,767,160 |
| Mar 31, 2026 | $61.23 | $62.17 | $60.48 | $61.35 | +0.47% | 3,967,210 |
| Mar 30, 2026 | $60.14 | $61.36 | $60.02 | $61.06 | +2.23% | 8,743,008 |
| Mar 27, 2026 | $60.68 | $60.68 | $58.84 | $59.73 | -1.70% | 3,688,222 |
| Mar 26, 2026 | $59.53 | $61.37 | $59.53 | $60.76 | +1.62% | 3,101,298 |
| Mar 25, 2026 | $60.66 | $61.56 | $58.87 | $59.79 | -0.75% | 4,180,815 |
| Mar 24, 2026 | $61.34 | $61.40 | $59.88 | $60.24 | -2.74% | 3,903,264 |
| Mar 23, 2026 | $62.64 | $62.95 | $61.55 | $61.94 | -0.21% | 4,444,355 |
| Mar 20, 2026 | $61.32 | $62.15 | $60.92 | $62.07 | +0.84% | 12,582,910 |
| Mar 19, 2026 | $59.36 | $62.12 | $59.36 | $61.55 | +2.09% | 8,305,999 |
| Mar 18, 2026 | $60.98 | $61.89 | $60.08 | $60.29 | -1.68% | 6,076,441 |
| Mar 17, 2026 | $61.36 | $63.02 | $61.07 | $61.32 | +0.44% | 4,981,621 |
| Mar 16, 2026 | $60.78 | $61.39 | $60.22 | $61.05 | +1.13% | 5,590,972 |
| Mar 13, 2026 | $61.62 | $61.75 | $60.27 | $60.37 | -1.32% | 7,870,844 |
| Mar 12, 2026 | $61.75 | $63.10 | $61.03 | $61.18 | -2.00% | 5,774,793 |
| Mar 11, 2026 | $62.99 | $63.92 | $61.22 | $62.43 | -0.87% | 7,244,725 |
| Mar 10, 2026 | $64.55 | $64.55 | $61.77 | $62.98 | -2.58% | 5,535,230 |
| Mar 9, 2026 | $66.01 | $66.05 | $63.89 | $64.65 | -2.43% | 5,306,536 |
| Mar 6, 2026 | $65.11 | $66.39 | $64.55 | $66.26 | +0.73% | 4,673,985 |
| Mar 5, 2026 | $64.77 | $66.98 | $64.77 | $65.78 | +1.01% | 7,221,264 |
| Mar 4, 2026 | $64.17 | $65.46 | $63.92 | $65.12 | +1.21% | 6,307,166 |
| Mar 3, 2026 | $62.41 | $64.91 | $62.41 | $64.34 | +1.32% | 6,422,058 |
| Mar 2, 2026 | $63.16 | $64.16 | $62.91 | $63.50 | -1.44% | 4,806,782 |
| Feb 27, 2026 | $64.38 | $64.57 | $62.75 | $64.43 | -0.83% | 14,152,380 |
| Feb 26, 2026 | $61.80 | $65.08 | $61.80 | $64.97 | +5.94% | 13,186,210 |
| Feb 25, 2026 | $61.46 | $61.62 | $60.04 | $61.33 | +0.44% | 11,165,430 |
| Feb 24, 2026 | $61.04 | $62.70 | $60.16 | $61.06 | -0.11% | 7,776,240 |
| Feb 23, 2026 | $64.25 | $64.54 | $60.89 | $61.13 | -6.00% | 10,482,390 |
| Feb 20, 2026 | $65.09 | $66.09 | $64.16 | $65.03 | +0.06% | 9,677,984 |
| Feb 19, 2026 | $64.14 | $65.53 | $63.83 | $64.99 | -2.72% | 7,258,375 |
| Feb 18, 2026 | $64.95 | $67.14 | $64.32 | $66.81 | +2.50% | 6,098,340 |
| Feb 17, 2026 | $66.75 | $67.34 | $64.61 | $65.18 | -2.06% | 11,600,880 |
| Feb 13, 2026 | $65.89 | $67.76 | $65.49 | $66.55 | +1.09% | 13,054,980 |
| Feb 12, 2026 | $70.41 | $70.58 | $65.00 | $65.83 | -7.16% | 17,979,340 |
| Feb 11, 2026 | $74.46 | $74.86 | $70.79 | $70.91 | -4.91% | 10,223,640 |
| Feb 10, 2026 | $74.40 | $75.76 | $73.77 | $74.57 | -0.04% | 7,022,400 |
| Feb 9, 2026 | $75.69 | $76.13 | $74.06 | $74.60 | -3.22% | 5,499,597 |
| Feb 6, 2026 | $77.27 | $78.34 | $76.63 | $77.08 | +0.31% | 4,418,226 |
| Feb 5, 2026 | $76.88 | $78.35 | $75.93 | $76.84 | +0.17% | 7,528,439 |
| Feb 4, 2026 | $73.11 | $78.05 | $72.06 | $76.71 | +2.97% | 11,794,990 |
| Feb 3, 2026 | $81.21 | $81.22 | $73.20 | $74.50 | -10.14% | 11,398,530 |
| Feb 2, 2026 | $81.96 | $83.74 | $81.95 | $82.91 | +1.04% | 4,051,188 |
| Jan 30, 2026 | $81.97 | $82.39 | $81.43 | $82.06 | -0.47% | 4,608,256 |
| Jan 29, 2026 | $83.42 | $84.00 | $81.64 | $82.45 | -1.02% | 4,801,359 |
| Jan 28, 2026 | $84.65 | $85.11 | $83.16 | $83.30 | -1.59% | 4,031,009 |
| Jan 27, 2026 | $85.40 | $85.65 | $83.33 | $84.65 | -1.12% | 5,049,528 |
| Jan 26, 2026 | $85.41 | $85.93 | $84.76 | $85.61 | +1.70% | 3,011,346 |
| Jan 23, 2026 | $84.62 | $85.33 | $84.13 | $84.18 | -0.51% | 3,779,043 |
| Jan 22, 2026 | $84.47 | $85.74 | $84.15 | $84.61 | +0.69% | 4,076,223 |
| Jan 21, 2026 | $82.89 | $84.78 | $82.84 | $84.03 | +2.21% | 4,396,896 |
| Jan 20, 2026 | $83.88 | $84.18 | $82.03 | $82.21 | -2.99% | 6,287,147 |
| Jan 16, 2026 | $85.10 | $85.45 | $84.07 | $84.74 | -0.09% | 10,220,680 |
| Jan 15, 2026 | $86.44 | $86.56 | $83.97 | $84.82 | -2.17% | 6,120,643 |
| Jan 14, 2026 | $84.70 | $87.03 | $84.40 | $86.70 | +2.64% | 5,301,746 |
| Jan 13, 2026 | $85.24 | $85.78 | $83.80 | $84.47 | -0.89% | 4,526,350 |
| Jan 12, 2026 | $84.42 | $85.64 | $84.25 | $85.23 | -0.04% | 3,759,947 |
| Jan 9, 2026 | $85.76 | $86.17 | $84.92 | $85.26 | -0.59% | 3,235,957 |
| Jan 8, 2026 | $83.55 | $85.94 | $83.51 | $85.77 | +1.97% | 3,401,480 |
| Jan 7, 2026 | $84.50 | $85.09 | $83.87 | $84.11 | -0.60% | 2,989,946 |
| Jan 6, 2026 | $81.21 | $84.84 | $81.21 | $84.62 | +3.66% | 4,915,362 |
| Jan 5, 2026 | $81.21 | $82.73 | $81.00 | $81.63 | +0.43% | 3,569,952 |
| Jan 2, 2026 | $82.99 | $83.29 | $80.52 | $81.28 | -2.07% | 3,219,660 |
| Dec 31, 2025 | $84.14 | $84.44 | $82.93 | $83.00 | -1.35% | 2,501,888 |
| Dec 30, 2025 | $84.54 | $84.85 | $84.09 | $84.14 | -1.01% | 2,723,243 |
| Dec 29, 2025 | $85.33 | $85.77 | $84.91 | $85.00 | -0.67% | 3,657,598 |
| Dec 26, 2025 | $85.17 | $85.66 | $85.00 | $85.57 | +0.18% | 1,612,922 |
| Dec 24, 2025 | $85.00 | $85.50 | $84.89 | $85.42 | +0.28% | 1,687,867 |
| Dec 23, 2025 | $85.05 | $85.37 | $84.60 | $85.18 | -0.04% | 2,586,245 |
| Dec 22, 2025 | $85.22 | $85.44 | $84.69 | $85.21 | -0.23% | 3,139,713 |
| Dec 19, 2025 | $83.59 | $86.94 | $83.54 | $85.41 | +1.97% | 17,460,760 |
| Dec 18, 2025 | $83.64 | $84.53 | $82.56 | $83.76 | +0.16% | 5,767,882 |
| Dec 17, 2025 | $83.65 | $84.87 | $83.31 | $83.63 | 0.00% | 8,448,906 |
| Dec 16, 2025 | $84.14 | $84.48 | $82.93 | $83.63 | -0.50% | 6,023,176 |
| Dec 15, 2025 | $84.47 | $84.71 | $81.84 | $84.05 | +0.13% | 6,501,825 |
| Dec 12, 2025 | $83.96 | $84.03 | $83.09 | $83.94 | +0.14% | 4,405,398 |
| Dec 11, 2025 | $83.04 | $84.24 | $82.42 | $83.82 | +0.72% | 4,048,135 |
| Dec 10, 2025 | $79.43 | $83.56 | $79.43 | $83.22 | +2.80% | 5,348,378 |
| Dec 9, 2025 | $80.71 | $81.84 | $80.47 | $80.95 | +0.30% | 3,439,850 |
| Dec 8, 2025 | $80.78 | $81.19 | $80.40 | $80.71 | -0.01% | 3,512,417 |
| Dec 5, 2025 | $79.97 | $81.15 | $79.48 | $80.72 | +0.65% | 3,187,351 |
| Dec 4, 2025 | $79.61 | $80.67 | $79.14 | $80.20 | +1.21% | 4,481,607 |
| Dec 3, 2025 | $77.73 | $79.53 | $77.50 | $79.24 | +2.00% | 3,784,543 |
| Dec 2, 2025 | $77.60 | $78.24 | $76.59 | $77.69 | +0.34% | 4,292,889 |
| Dec 1, 2025 | $77.45 | $78.45 | $77.29 | $77.43 | -0.36% | 3,265,582 |
| Nov 28, 2025 | $77.10 | $78.00 | $76.96 | $77.71 | +0.86% | 1,688,963 |
| Nov 26, 2025 | $76.67 | $77.31 | $76.48 | $77.05 | +0.78% | 4,471,168 |
| Nov 25, 2025 | $75.23 | $76.67 | $75.21 | $76.45 | +2.04% | 5,440,098 |
| Nov 24, 2025 | $75.95 | $76.05 | $74.75 | $74.92 | -1.40% | 6,348,656 |
| Nov 21, 2025 | $72.76 | $76.67 | $72.66 | $75.98 | +5.02% | 7,972,971 |
| Nov 20, 2025 | $73.04 | $73.34 | $71.69 | $72.35 | +0.08% | 4,754,080 |
| Nov 19, 2025 | $71.97 | $72.83 | $71.72 | $72.29 | +0.75% | 3,802,862 |
| Nov 18, 2025 | $70.94 | $71.98 | $70.45 | $71.75 | +0.81% | 4,240,726 |
| Nov 17, 2025 | $72.49 | $73.06 | $71.10 | $71.17 | -2.00% | 3,832,063 |
| Nov 14, 2025 | $73.35 | $73.67 | $72.53 | $72.62 | -1.28% | 3,058,135 |
| Nov 13, 2025 | $73.68 | $74.76 | $73.47 | $73.56 | -0.86% | 4,342,145 |
| Nov 12, 2025 | $73.58 | $74.45 | $73.27 | $74.20 | +1.46% | 4,140,290 |
| Nov 11, 2025 | $72.86 | $73.58 | $72.33 | $73.13 | +0.34% | 4,126,231 |
| Nov 10, 2025 | $73.59 | $74.11 | $72.00 | $72.88 | -0.44% | 4,043,444 |
| Nov 7, 2025 | $72.75 | $73.64 | $72.62 | $73.20 | +0.51% | 5,345,005 |
| Nov 6, 2025 | $74.77 | $75.00 | $71.80 | $72.83 | -2.45% | 4,863,519 |
| Nov 5, 2025 | $72.74 | $74.91 | $72.74 | $74.66 | +2.54% | 6,359,668 |
| Nov 4, 2025 | $72.71 | $73.89 | $72.49 | $72.81 | +0.11% | 6,668,964 |
| Nov 3, 2025 | $72.88 | $73.50 | $71.26 | $72.73 | -0.21% | 5,537,733 |
| Oct 31, 2025 | $71.95 | $73.41 | $71.17 | $72.88 | +0.96% | 5,507,199 |
| Oct 30, 2025 | $71.69 | $73.14 | $70.81 | $72.19 | +0.70% | 7,782,861 |
| Oct 29, 2025 | $75.18 | $75.67 | $71.12 | $71.69 | +5.71% | 10,753,590 |
| Oct 28, 2025 | $67.83 | $68.40 | $67.42 | $67.82 | -0.34% | 6,160,309 |
| Oct 27, 2025 | $67.86 | $68.19 | $67.42 | $68.05 | +0.28% | 4,201,784 |
| Oct 24, 2025 | $68.52 | $68.84 | $67.81 | $67.86 | -0.25% | 4,241,963 |
| Oct 23, 2025 | $68.33 | $68.38 | $67.11 | $68.03 | -0.48% | 4,770,827 |
| Oct 22, 2025 | $68.74 | $69.43 | $68.33 | $68.36 | -0.60% | 3,555,934 |
| Oct 21, 2025 | $66.83 | $68.99 | $66.81 | $68.77 | +3.10% | 3,402,580 |
| Oct 20, 2025 | $66.30 | $67.11 | $66.12 | $66.70 | – | 2,350,358 |
Seasonality
CTSH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.7% | -3.6% | -0.8% | -1.4% | -2.6% | 8.5% | 2.0% | -3.3% | 2.5% | 4.4% | 0.5% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.1% | -21.1% | -4.8% | -13.8% | 6.1% | -30.5% | 42.9% | 17.4% | -11.1% | 13.4% | ||
| 2025 | 7.4% | 1.2% | -8.2% | -3.8% | 10.5% | -3.7% | -8.0% | 1.1% | -7.2% | 8.7% | 7.1% | 6.8% |
| 2024 | 2.1% | 2.9% | -7.3% | -10.4% | 1.1% | 2.8% | 11.3% | 3.2% | -0.8% | -3.4% | 8.3% | -4.5% |
| 2023 | 16.7% | -5.8% | -2.7% | -2.0% | 5.1% | 4.5% | 1.1% | 8.9% | -5.4% | -4.8% | 9.6% | 7.3% |
| 2022 | -3.7% | 1.1% | 4.1% | -9.8% | -7.3% | -9.7% | 0.7% | -6.7% | -9.1% | 8.4% | 0.4% | -8.1% |
| 2021 | -4.9% | -5.4% | 6.3% | 2.9% | -10.7% | -3.2% | 6.2% | 4.1% | -2.8% | 5.2% | 0.2% | 13.8% |
| 2020 | -1.0% | -0.4% | -23.7% | 24.9% | -8.3% | 7.2% | 20.2% | -1.8% | 3.8% | 2.9% | 9.7% | 4.9% |
| 2019 | 9.8% | 2.1% | 2.1% | 0.7% | -14.8% | 2.4% | 2.8% | -5.4% | -1.8% | 1.1% | 5.5% | -3.3% |
| 2018 | 9.8% | 5.4% | -1.9% | 1.6% | -7.7% | 4.8% | 3.2% | -3.5% | -1.6% | -10.5% | 3.5% | -10.9% |
| 2017 | -6.1% | 12.7% | 0.4% | 1.2% | 11.3% | -0.8% | 4.4% | 2.3% | 2.5% | 4.3% | -4.3% | -1.7% |