Cognizant Technology Solutions Corporation ( CTSH) - Price History
Monthly price history for CTSH (Cognizant Technology Solutions Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.45 | $45.45 |
| June 2026 | $38.73 | $38.73 |
| May 2026 | $55.76 | $55.76 |
| April 2026 | $52.53 | $52.90 |
| March 2026 | $60.92 | $61.35 |
| February 2026 | $63.98 | $64.43 |
| January 2026 | $81.07 | $82.06 |
| December 2025 | $82 | $83 |
| November 2025 | $76.78 | $77.71 |
| October 2025 | $71.69 | $72.88 |
| September 2025 | $65.98 | $67.07 |
| August 2025 | $71.07 | $72.25 |
| July 2025 | $70.28 | $71.76 |
| June 2025 | $76.42 | $78.03 |
| May 2025 | $79.31 | $80.99 |
| April 2025 | $71.77 | $73.57 |
| March 2025 | $74.63 | $76.50 |
| February 2025 | $81.30 | $83.33 |
| January 2025 | $80.32 | $82.61 |
| December 2024 | $74.77 | $76.90 |
| November 2024 | $78.26 | $80.49 |
| October 2024 | $72.24 | $74.59 |
| September 2024 | $74.74 | $77.18 |
| August 2024 | $75.32 | $77.77 |
| July 2024 | $73 | $75.68 |
| June 2024 | $65.60 | $68 |
| May 2024 | $63.81 | $66.15 |
| April 2024 | $63.09 | $65.68 |
| March 2024 | $70.40 | $73.29 |
| February 2024 | $75.90 | $79.02 |
| January 2024 | $73.79 | $77.12 |
| December 2023 | $72.27 | $75.53 |
| November 2023 | $67.34 | $70.38 |
| October 2023 | $61.43 | $64.47 |
| September 2023 | $64.54 | $67.74 |
| August 2023 | $68.23 | $71.61 |
| July 2023 | $62.65 | $66.03 |
| June 2023 | $61.94 | $65.28 |
| May 2023 | $59.29 | $62.49 |
| April 2023 | $56.39 | $59.71 |
| March 2023 | $57.54 | $60.93 |
| February 2023 | $59.15 | $62.63 |
| January 2023 | $62.77 | $66.75 |
| December 2022 | $53.78 | $57.19 |
| November 2022 | $58.50 | $62.21 |
| October 2022 | $58.27 | $62.25 |
| September 2022 | $53.77 | $57.44 |
| August 2022 | $59.13 | $63.17 |
| July 2022 | $63.37 | $67.96 |
| June 2022 | $62.93 | $67.49 |
| May 2022 | $69.65 | $74.70 |
| April 2022 | $75.14 | $80.90 |
| March 2022 | $83.29 | $89.67 |
| February 2022 | $80 | $86.13 |
| January 2022 | $79.10 | $85.42 |
| December 2021 | $82.16 | $88.72 |
| November 2021 | $72.21 | $77.98 |
| October 2021 | $72.10 | $78.09 |
| September 2021 | $68.52 | $74.21 |
| August 2021 | $70.46 | $76.31 |
| July 2021 | $67.68 | $73.53 |
| June 2021 | $63.75 | $69.26 |
| May 2021 | $65.86 | $71.56 |
| April 2021 | $73.75 | $80.40 |
| March 2021 | $71.66 | $78.12 |
| February 2021 | $67.40 | $73.48 |
| January 2021 | $71.28 | $77.95 |
| December 2020 | $74.94 | $81.95 |
| November 2020 | $71.44 | $78.13 |
| October 2020 | $65.12 | $71.42 |
| September 2020 | $63.30 | $69.42 |
| August 2020 | $60.96 | $66.86 |
| July 2020 | $62.09 | $68.32 |
| June 2020 | $51.64 | $56.82 |
| May 2020 | $48.17 | $53 |
| April 2020 | $52.51 | $58.02 |
| March 2020 | $42.06 | $46.47 |
| February 2020 | $55.14 | $60.93 |
| January 2020 | $55.38 | $61.38 |
| December 2019 | $55.95 | $62.02 |
| November 2019 | $57.84 | $64.11 |
| October 2019 | $54.80 | $60.94 |
| September 2019 | $54.20 | $60.27 |
| August 2019 | $55.21 | $61.39 |
| July 2019 | $58.39 | $65.14 |
| June 2019 | $56.82 | $63.39 |
| May 2019 | $55.51 | $61.93 |
| April 2019 | $65.18 | $72.96 |
| March 2019 | $64.73 | $72.45 |
| February 2019 | $63.41 | $70.98 |
| January 2019 | $62.08 | $69.68 |
| December 2018 | $56.56 | $63.48 |
| November 2018 | $63.46 | $71.23 |
| October 2018 | $61.33 | $69.03 |
| September 2018 | $68.54 | $77.15 |
| August 2018 | $69.68 | $78.43 |
| July 2018 | $72.21 | $81.50 |
| June 2018 | $69.99 | $78.99 |
| May 2018 | $66.76 | $75.35 |
| April 2018 | $72.31 | $81.82 |
| March 2018 | $71.14 | $80.50 |
| February 2018 | $72.48 | $82.02 |
| January 2018 | $68.74 | $77.98 |
| December 2017 | $62.61 | $71.02 |
| November 2017 | $63.72 | $72.28 |
| October 2017 | $66.58 | $75.67 |
| September 2017 | $63.82 | $72.54 |
| August 2017 | $62.26 | $70.77 |
| July 2017 | $60.86 | $69.32 |
| June 2017 | $58.30 | $66.40 |
| May 2017 | $58.74 | $66.91 |
| April 2017 | $52.76 | $60.23 |
| March 2017 | $52.13 | $59.52 |
| February 2017 | $51.91 | $59.27 |
| January 2017 | $46.06 | $52.59 |
| December 2016 | $49.08 | $56.03 |
| November 2016 | $48.24 | $55.08 |
| October 2016 | $44.98 | $51.35 |
| September 2016 | $41.79 | $47.71 |
| August 2016 | $50.31 | $57.44 |
| July 2016 | $50.36 | $57.49 |
| June 2016 | $50.14 | $57.24 |
| May 2016 | $53.82 | $61.44 |
| April 2016 | $51.13 | $58.37 |
| March 2016 | $54.92 | $62.70 |
| February 2016 | $49.91 | $56.98 |
| January 2016 | $55.45 | $63.31 |
| December 2015 | $52.57 | $60.02 |
| November 2015 | $56.56 | $64.58 |
| October 2015 | $59.66 | $68.11 |
| September 2015 | $54.84 | $62.61 |
| August 2015 | $55.13 | $62.94 |
| July 2015 | $55.27 | $63.10 |
| June 2015 | $53.51 | $61.09 |
| May 2015 | $56.69 | $64.72 |
| April 2015 | $51.28 | $58.54 |
| March 2015 | $54.65 | $62.39 |
| February 2015 | $54.73 | $62.49 |
| January 2015 | $47.41 | $54.13 |
| December 2014 | $46.12 | $52.66 |
| November 2014 | $47.29 | $53.99 |
| October 2014 | $42.79 | $48.85 |
| September 2014 | $39.21 | $44.77 |
| August 2014 | $40.05 | $45.73 |
| July 2014 | $42.96 | $49.05 |
| June 2014 | $42.84 | $48.91 |
| May 2014 | $42.58 | $48.61 |
| April 2014 | $41.96 | $47.91 |
| March 2014 | $44.32 | $50.60 |
| February 2014 | $45.57 | $104.06 |
| January 2014 | $42.44 | $96.91 |
| December 2013 | $44.22 | $100.98 |
| November 2013 | $41.12 | $93.89 |
| October 2013 | $38.07 | $86.93 |
| September 2013 | $35.96 | $82.12 |
| August 2013 | $32.10 | $73.30 |
| July 2013 | $31.70 | $72.39 |
| June 2013 | $27.43 | $62.64 |
| May 2013 | $28.31 | $64.65 |
| April 2013 | $28.38 | $64.80 |
| March 2013 | $33.56 | $76.62 |
| February 2013 | $33.62 | $76.77 |
| January 2013 | $34.24 | $78.18 |
| December 2012 | $32.36 | $73.88 |
| November 2012 | $29.44 | $67.23 |
| October 2012 | $29.19 | $66.65 |
| September 2012 | $30.61 | $69.89 |
| August 2012 | $28.15 | $64.28 |
| July 2012 | $24.86 | $56.77 |
| June 2012 | $26.28 | $60 |
| May 2012 | $25.51 | $58.25 |
| April 2012 | $32.11 | $73.33 |
| March 2012 | $33.70 | $76.95 |
| February 2012 | $31.07 | $70.95 |
| January 2012 | $31.42 | $71.75 |
| December 2011 | $28.16 | $64.31 |
| November 2011 | $29.50 | $67.35 |
| October 2011 | $31.86 | $72.75 |
| September 2011 | $27.46 | $62.70 |
| August 2011 | $27.79 | $63.45 |
| July 2011 | $30.60 | $69.87 |
| June 2011 | $32.12 | $73.34 |
| May 2011 | $33.30 | $76.04 |
| April 2011 | $36.31 | $82.90 |
| March 2011 | $35.65 | $81.40 |
| February 2011 | $33.66 | $76.87 |
| January 2011 | $31.95 | $72.95 |
| December 2010 | $32.10 | $73.29 |
| November 2010 | $28.46 | $64.98 |
| October 2010 | $28.55 | $65.19 |
| September 2010 | $28.23 | $64.47 |
| August 2010 | $25.23 | $57.61 |
| July 2010 | $23.89 | $54.56 |
| June 2010 | $21.92 | $50.06 |
| May 2010 | $21.92 | $50.04 |
| April 2010 | $22.38 | $51.11 |
| March 2010 | $22.33 | $50.98 |
| February 2010 | $21.08 | $48.13 |
| January 2010 | $19.12 | $43.66 |
| December 2009 | $19.85 | $45.33 |
| November 2009 | $19.24 | $43.93 |
| October 2009 | $16.93 | $38.65 |
| September 2009 | $16.93 | $38.66 |
| August 2009 | $15.27 | $34.87 |
| July 2009 | $12.96 | $29.59 |
| June 2009 | $11.69 | $26.70 |
| May 2009 | $11.03 | $25.19 |
| April 2009 | $10.86 | $24.79 |
| March 2009 | $9.10 | $20.79 |
| February 2009 | $8.06 | $18.40 |
| January 2009 | $8.20 | $18.73 |
| December 2008 | $7.91 | $18.06 |
| November 2008 | $8.41 | $19.20 |
| October 2008 | $8.41 | $19.20 |
| September 2008 | $10 | $22.83 |
| August 2008 | $12.84 | $29.32 |
| July 2008 | $12.29 | $28.07 |
| June 2008 | $14.24 | $32.51 |
| May 2008 | $15.45 | $35.28 |
| April 2008 | $14.12 | $32.25 |
| March 2008 | $12.63 | $28.83 |
| February 2008 | $13.23 | $30.21 |
| January 2008 | $12.22 | $27.90 |
| December 2007 | $14.86 | $33.94 |
| November 2007 | $13.62 | $31.10 |
| October 2007 | $18.16 | $41.46 |
| September 2007 | $17.47 | $79.79 |
| August 2007 | $16.10 | $73.51 |
| July 2007 | $17.73 | $80.98 |
| June 2007 | $16.42 | $75 |
| May 2007 | $17.20 | $78.56 |
| April 2007 | $19.58 | $89.40 |
| March 2007 | $19.33 | $88.27 |
| February 2007 | $19.75 | $90.20 |
| January 2007 | $18.68 | $85.29 |
| December 2006 | $16.90 | $77.16 |
| November 2006 | $17.86 | $81.56 |
| October 2006 | $16.48 | $75.28 |
| September 2006 | $16.21 | $74.01 |
| August 2006 | $15.31 | $69.91 |
| July 2006 | $14.34 | $65.49 |
| June 2006 | $14.75 | $67.37 |
| May 2006 | $12.92 | $59 |
| April 2006 | $13.93 | $63.61 |
| March 2006 | $13.03 | $59.49 |
| February 2006 | $12.62 | $57.61 |
| January 2006 | $11.47 | $52.37 |
| December 2005 | $11.01 | $50.27 |
| November 2005 | $10.64 | $48.59 |
| October 2005 | $9.63 | $43.98 |
| September 2005 | $10.20 | $46.59 |
| August 2005 | $9.97 | $45.53 |
| July 2005 | $10.75 | $49.08 |
| June 2005 | $10.32 | $47.13 |
| May 2005 | $10.51 | $48 |
| April 2005 | $9.20 | $42.01 |
| March 2005 | $10.12 | $46.20 |
| February 2005 | $10.31 | $47.08 |
| January 2005 | $8.30 | $37.90 |
| December 2004 | $9.27 | $42.33 |
| November 2004 | $8.35 | $38.13 |
| October 2004 | $7.44 | $34 |
| September 2004 | $6.68 | $30.51 |
| August 2004 | $6 | $27.42 |
| July 2004 | $6.03 | $27.55 |
| June 2004 | $5.56 | $25.41 |
| May 2004 | $5.06 | $46.24 |
| April 2004 | $4.74 | $43.26 |
| March 2004 | $4.95 | $45.25 |
| February 2004 | $5.18 | $47.27 |
| January 2004 | $5.93 | $54.15 |
| December 2003 | $5 | $45.64 |
| November 2003 | $5.02 | $45.87 |
| October 2003 | $4.97 | $45.39 |
| September 2003 | $3.99 | $36.46 |
| August 2003 | $3.81 | $34.83 |
| July 2003 | $3.37 | $30.81 |
| June 2003 | $2.67 | $24.39 |
| May 2003 | $2.27 | $20.75 |
| April 2003 | $1.97 | $17.96 |
| March 2003 | $2.46 | $67.31 |
| February 2003 | $2.56 | $70.20 |
| January 2003 | $2.20 | $60.27 |
| December 2002 | $2.64 | $72.23 |
| November 2002 | $2.60 | $71.39 |
| October 2002 | $2.42 | $66.17 |
| September 2002 | $2.10 | $57.47 |
| August 2002 | $2.10 | $57.41 |
| July 2002 | $2.14 | $58.52 |
| June 2002 | $1.96 | $53.75 |
| May 2002 | $1.78 | $48.77 |
| April 2002 | $1.72 | $47 |
| March 2002 | $1.54 | $42.10 |
| February 2002 | $1.29 | $35.46 |
| January 2002 | $1.34 | $36.71 |
| December 2001 | $1.50 | $40.98 |
| November 2001 | $1.17 | $32.01 |
| October 2001 | $1.03 | $28.22 |
| September 2001 | $0.82 | $22.40 |
| August 2001 | $1.54 | $42.29 |
| July 2001 | $1.62 | $44.25 |
| June 2001 | $1.55 | $42.45 |
| May 2001 | $1.49 | $40.81 |
| April 2001 | $1.54 | $42.28 |
| March 2001 | $1.10 | $30.06 |
| February 2001 | $1.53 | $42 |
| January 2001 | $1.80 | $49.25 |
| December 2000 | $1.32 | $36.31 |
| November 2000 | $1.35 | $37 |
| October 2000 | $1.50 | $41 |
| September 2000 | $1.42 | $39 |
| August 2000 | $1.56 | $42.75 |
| July 2000 | $1.50 | $41.12 |
| June 2000 | $1.21 | $33.19 |
| May 2000 | $2.04 | $56 |
| April 2000 | $1.67 | $45.88 |
| March 2000 | $2.28 | $62.50 |
| February 2000 | $1.99 | $109.12 |
| January 2000 | $1.37 | $75.25 |
| December 1999 | $2 | $109.31 |
| November 1999 | $1.09 | $59.94 |
| October 1999 | $0.84 | $45.94 |
| September 1999 | $0.58 | $31.63 |
| August 1999 | $0.44 | $24.12 |
| July 1999 | $0.49 | $26.88 |
| June 1999 | $0.48 | $26.06 |
| May 1999 | $0.46 | $25.12 |
| April 1999 | $0.41 | $22.44 |
| March 1999 | $0.51 | $27.75 |
| February 1999 | $0.78 | $43 |
| January 1999 | $0.71 | $38.88 |
| December 1998 | $0.55 | $30.37 |
| November 1998 | $0.40 | $21.62 |
| October 1998 | $0.41 | $22.31 |
| September 1998 | $0.28 | $15.50 |
| August 1998 | $0.22 | $12 |
| July 1998 | $0.29 | $16 |
| June 1998 | $0.22 | $12.06 |
CTSH
List: Challengers
Price: $45.45
52 week price:
Dividend Yield: 3.09%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 27.33%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 4.61 USD
P/E Ratio: 11.25
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 7.4 million
Ebitda: 829.0 millionMarket Capitalization: 19.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 6.18%
DGR5: 7.79%