Cognizant Technology Solutions Corporation ( CTSH) - Price History
Monthly price history for CTSH (Cognizant Technology Solutions Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $58.51 | $58.51 |
| September 2026 | $57.44 | $57.44 |
| August 2026 | $64.58 | $64.58 |
| July 2026 | $55.03 | $55.35 |
| June 2026 | $38.50 | $38.73 |
| May 2026 | $55.44 | $55.76 |
| April 2026 | $52.22 | $52.90 |
| March 2026 | $60.56 | $61.35 |
| February 2026 | $63.61 | $64.43 |
| January 2026 | $80.60 | $82.06 |
| December 2025 | $81.52 | $83 |
| November 2025 | $76.33 | $77.71 |
| October 2025 | $71.27 | $72.88 |
| September 2025 | $65.59 | $67.07 |
| August 2025 | $70.66 | $72.25 |
| July 2025 | $69.87 | $71.76 |
| June 2025 | $75.97 | $78.03 |
| May 2025 | $78.85 | $80.99 |
| April 2025 | $71.36 | $73.57 |
| March 2025 | $74.20 | $76.50 |
| February 2025 | $80.82 | $83.33 |
| January 2025 | $79.85 | $82.61 |
| December 2024 | $74.33 | $76.90 |
| November 2024 | $77.80 | $80.49 |
| October 2024 | $71.82 | $74.59 |
| September 2024 | $74.31 | $77.18 |
| August 2024 | $74.88 | $77.77 |
| July 2024 | $72.58 | $75.68 |
| June 2024 | $65.21 | $68 |
| May 2024 | $63.44 | $66.15 |
| April 2024 | $62.72 | $65.68 |
| March 2024 | $69.99 | $73.29 |
| February 2024 | $75.46 | $79.02 |
| January 2024 | $73.36 | $77.12 |
| December 2023 | $71.85 | $75.53 |
| November 2023 | $66.95 | $70.38 |
| October 2023 | $61.07 | $64.47 |
| September 2023 | $64.17 | $67.74 |
| August 2023 | $67.84 | $71.61 |
| July 2023 | $62.29 | $66.03 |
| June 2023 | $61.58 | $65.28 |
| May 2023 | $58.95 | $62.49 |
| April 2023 | $56.06 | $59.71 |
| March 2023 | $57.21 | $60.93 |
| February 2023 | $58.81 | $62.63 |
| January 2023 | $62.40 | $66.75 |
| December 2022 | $53.47 | $57.19 |
| November 2022 | $58.16 | $62.21 |
| October 2022 | $57.93 | $62.25 |
| September 2022 | $53.46 | $57.44 |
| August 2022 | $58.79 | $63.17 |
| July 2022 | $63 | $67.96 |
| June 2022 | $62.56 | $67.49 |
| May 2022 | $69.25 | $74.70 |
| April 2022 | $74.70 | $80.90 |
| March 2022 | $82.80 | $89.67 |
| February 2022 | $79.54 | $86.13 |
| January 2022 | $78.64 | $85.42 |
| December 2021 | $81.68 | $88.72 |
| November 2021 | $71.79 | $77.98 |
| October 2021 | $71.68 | $78.09 |
| September 2021 | $68.12 | $74.21 |
| August 2021 | $70.05 | $76.31 |
| July 2021 | $67.28 | $73.53 |
| June 2021 | $63.38 | $69.26 |
| May 2021 | $65.48 | $71.56 |
| April 2021 | $73.32 | $80.40 |
| March 2021 | $71.24 | $78.12 |
| February 2021 | $67.01 | $73.48 |
| January 2021 | $70.86 | $77.95 |
| December 2020 | $74.50 | $81.95 |
| November 2020 | $71.02 | $78.13 |
| October 2020 | $64.74 | $71.42 |
| September 2020 | $62.93 | $69.42 |
| August 2020 | $60.61 | $66.86 |
| July 2020 | $61.73 | $68.32 |
| June 2020 | $51.34 | $56.82 |
| May 2020 | $47.88 | $53 |
| April 2020 | $52.20 | $58.02 |
| March 2020 | $41.81 | $46.47 |
| February 2020 | $54.82 | $60.93 |
| January 2020 | $55.05 | $61.38 |
| December 2019 | $55.63 | $62.02 |
| November 2019 | $57.50 | $64.11 |
| October 2019 | $54.48 | $60.94 |
| September 2019 | $53.89 | $60.27 |
| August 2019 | $54.89 | $61.39 |
| July 2019 | $58.05 | $65.14 |
| June 2019 | $56.49 | $63.39 |
| May 2019 | $55.19 | $61.93 |
| April 2019 | $64.80 | $72.96 |
| March 2019 | $64.35 | $72.45 |
| February 2019 | $63.04 | $70.98 |
| January 2019 | $61.72 | $69.68 |
| December 2018 | $56.23 | $63.48 |
| November 2018 | $63.09 | $71.23 |
| October 2018 | $60.97 | $69.03 |
| September 2018 | $68.14 | $77.15 |
| August 2018 | $69.27 | $78.43 |
| July 2018 | $71.79 | $81.50 |
| June 2018 | $69.58 | $78.99 |
| May 2018 | $66.38 | $75.35 |
| April 2018 | $71.88 | $81.82 |
| March 2018 | $70.72 | $80.50 |
| February 2018 | $72.06 | $82.02 |
| January 2018 | $68.34 | $77.98 |
| December 2017 | $62.24 | $71.02 |
| November 2017 | $63.35 | $72.28 |
| October 2017 | $66.19 | $75.67 |
| September 2017 | $63.45 | $72.54 |
| August 2017 | $61.90 | $70.77 |
| July 2017 | $60.50 | $69.32 |
| June 2017 | $57.96 | $66.40 |
| May 2017 | $58.40 | $66.91 |
| April 2017 | $52.45 | $60.23 |
| March 2017 | $51.83 | $59.52 |
| February 2017 | $51.61 | $59.27 |
| January 2017 | $45.80 | $52.59 |
| December 2016 | $48.79 | $56.03 |
| November 2016 | $47.96 | $55.08 |
| October 2016 | $44.72 | $51.35 |
| September 2016 | $41.54 | $47.71 |
| August 2016 | $50.02 | $57.44 |
| July 2016 | $50.06 | $57.49 |
| June 2016 | $49.84 | $57.24 |
| May 2016 | $53.50 | $61.44 |
| April 2016 | $50.83 | $58.37 |
| March 2016 | $54.60 | $62.70 |
| February 2016 | $49.62 | $56.98 |
| January 2016 | $55.13 | $63.31 |
| December 2015 | $52.26 | $60.02 |
| November 2015 | $56.24 | $64.58 |
| October 2015 | $59.31 | $68.11 |
| September 2015 | $54.52 | $62.61 |
| August 2015 | $54.81 | $62.94 |
| July 2015 | $54.95 | $63.10 |
| June 2015 | $53.20 | $61.09 |
| May 2015 | $56.36 | $64.72 |
| April 2015 | $50.98 | $58.54 |
| March 2015 | $54.33 | $62.39 |
| February 2015 | $54.42 | $62.49 |
| January 2015 | $47.14 | $54.13 |
| December 2014 | $45.86 | $52.66 |
| November 2014 | $47.01 | $53.99 |
| October 2014 | $42.54 | $48.85 |
| September 2014 | $38.98 | $44.77 |
| August 2014 | $39.82 | $45.73 |
| July 2014 | $42.71 | $49.05 |
| June 2014 | $42.59 | $48.91 |
| May 2014 | $42.33 | $48.61 |
| April 2014 | $41.72 | $47.91 |
| March 2014 | $44.06 | $50.60 |
| February 2014 | $45.31 | $104.06 |
| January 2014 | $42.19 | $96.91 |
| December 2013 | $43.97 | $100.98 |
| November 2013 | $40.88 | $93.89 |
| October 2013 | $37.85 | $86.93 |
| September 2013 | $35.75 | $82.12 |
| August 2013 | $31.91 | $73.30 |
| July 2013 | $31.52 | $72.39 |
| June 2013 | $27.27 | $62.64 |
| May 2013 | $28.15 | $64.65 |
| April 2013 | $28.21 | $64.80 |
| March 2013 | $33.36 | $76.62 |
| February 2013 | $33.42 | $76.77 |
| January 2013 | $34.04 | $78.18 |
| December 2012 | $32.17 | $73.88 |
| November 2012 | $29.27 | $67.23 |
| October 2012 | $29.02 | $66.65 |
| September 2012 | $30.43 | $69.89 |
| August 2012 | $27.99 | $64.28 |
| July 2012 | $24.72 | $56.77 |
| June 2012 | $26.12 | $60 |
| May 2012 | $25.36 | $58.25 |
| April 2012 | $31.93 | $73.33 |
| March 2012 | $33.50 | $76.95 |
| February 2012 | $30.89 | $70.95 |
| January 2012 | $31.24 | $71.75 |
| December 2011 | $28 | $64.31 |
| November 2011 | $29.32 | $67.35 |
| October 2011 | $31.68 | $72.75 |
| September 2011 | $27.30 | $62.70 |
| August 2011 | $27.63 | $63.45 |
| July 2011 | $30.42 | $69.87 |
| June 2011 | $31.93 | $73.34 |
| May 2011 | $33.11 | $76.04 |
| April 2011 | $36.09 | $82.90 |
| March 2011 | $35.44 | $81.40 |
| February 2011 | $33.47 | $76.87 |
| January 2011 | $31.76 | $72.95 |
| December 2010 | $31.91 | $73.29 |
| November 2010 | $28.29 | $64.98 |
| October 2010 | $28.38 | $65.19 |
| September 2010 | $28.07 | $64.47 |
| August 2010 | $25.08 | $57.61 |
| July 2010 | $23.76 | $54.56 |
| June 2010 | $21.80 | $50.06 |
| May 2010 | $21.79 | $50.04 |
| April 2010 | $22.25 | $51.11 |
| March 2010 | $22.20 | $50.98 |
| February 2010 | $20.96 | $48.13 |
| January 2010 | $19.01 | $43.66 |
| December 2009 | $19.74 | $45.33 |
| November 2009 | $19.13 | $43.93 |
| October 2009 | $16.83 | $38.65 |
| September 2009 | $16.83 | $38.66 |
| August 2009 | $15.18 | $34.87 |
| July 2009 | $12.88 | $29.59 |
| June 2009 | $11.62 | $26.70 |
| May 2009 | $10.97 | $25.19 |
| April 2009 | $10.79 | $24.79 |
| March 2009 | $9.05 | $20.79 |
| February 2009 | $8.01 | $18.40 |
| January 2009 | $8.16 | $18.73 |
| December 2008 | $7.86 | $18.06 |
| November 2008 | $8.36 | $19.20 |
| October 2008 | $8.36 | $19.20 |
| September 2008 | $9.94 | $22.83 |
| August 2008 | $12.77 | $29.32 |
| July 2008 | $12.22 | $28.07 |
| June 2008 | $14.16 | $32.51 |
| May 2008 | $15.36 | $35.28 |
| April 2008 | $14.04 | $32.25 |
| March 2008 | $12.55 | $28.83 |
| February 2008 | $13.15 | $30.21 |
| January 2008 | $12.15 | $27.90 |
| December 2007 | $14.78 | $33.94 |
| November 2007 | $13.54 | $31.10 |
| October 2007 | $18.05 | $41.46 |
| September 2007 | $17.37 | $79.79 |
| August 2007 | $16 | $73.51 |
| July 2007 | $17.63 | $80.98 |
| June 2007 | $16.33 | $75 |
| May 2007 | $17.10 | $78.56 |
| April 2007 | $19.46 | $89.40 |
| March 2007 | $19.22 | $88.27 |
| February 2007 | $19.64 | $90.20 |
| January 2007 | $18.57 | $85.29 |
| December 2006 | $16.80 | $77.16 |
| November 2006 | $17.76 | $81.56 |
| October 2006 | $16.39 | $75.28 |
| September 2006 | $16.11 | $74.01 |
| August 2006 | $15.22 | $69.91 |
| July 2006 | $14.26 | $65.49 |
| June 2006 | $14.67 | $67.37 |
| May 2006 | $12.84 | $59 |
| April 2006 | $13.85 | $63.61 |
| March 2006 | $12.95 | $59.49 |
| February 2006 | $12.54 | $57.61 |
| January 2006 | $11.40 | $52.37 |
| December 2005 | $10.94 | $50.27 |
| November 2005 | $10.58 | $48.59 |
| October 2005 | $9.57 | $43.98 |
| September 2005 | $10.14 | $46.59 |
| August 2005 | $9.91 | $45.53 |
| July 2005 | $10.68 | $49.08 |
| June 2005 | $10.26 | $47.13 |
| May 2005 | $10.45 | $48 |
| April 2005 | $9.14 | $42.01 |
| March 2005 | $10.06 | $46.20 |
| February 2005 | $10.25 | $47.08 |
| January 2005 | $8.25 | $37.90 |
| December 2004 | $9.22 | $42.33 |
| November 2004 | $8.30 | $38.13 |
| October 2004 | $7.40 | $34 |
| September 2004 | $6.64 | $30.51 |
| August 2004 | $5.97 | $27.42 |
| July 2004 | $6 | $27.55 |
| June 2004 | $5.53 | $25.41 |
| May 2004 | $5.03 | $46.24 |
| April 2004 | $4.71 | $43.26 |
| March 2004 | $4.92 | $45.25 |
| February 2004 | $5.14 | $47.27 |
| January 2004 | $5.89 | $54.15 |
| December 2003 | $4.97 | $45.64 |
| November 2003 | $4.99 | $45.87 |
| October 2003 | $4.94 | $45.39 |
| September 2003 | $3.97 | $36.46 |
| August 2003 | $3.79 | $34.83 |
| July 2003 | $3.35 | $30.81 |
| June 2003 | $2.66 | $24.39 |
| May 2003 | $2.26 | $20.75 |
| April 2003 | $1.96 | $17.96 |
| March 2003 | $2.44 | $67.31 |
| February 2003 | $2.55 | $70.20 |
| January 2003 | $2.19 | $60.27 |
| December 2002 | $2.62 | $72.23 |
| November 2002 | $2.59 | $71.39 |
| October 2002 | $2.40 | $66.17 |
| September 2002 | $2.08 | $57.47 |
| August 2002 | $2.08 | $57.41 |
| July 2002 | $2.12 | $58.52 |
| June 2002 | $1.95 | $53.75 |
| May 2002 | $1.77 | $48.77 |
| April 2002 | $1.70 | $47 |
| March 2002 | $1.53 | $42.10 |
| February 2002 | $1.29 | $35.46 |
| January 2002 | $1.33 | $36.71 |
| December 2001 | $1.49 | $40.98 |
| November 2001 | $1.16 | $32.01 |
| October 2001 | $1.02 | $28.22 |
| September 2001 | $0.81 | $22.40 |
| August 2001 | $1.53 | $42.29 |
| July 2001 | $1.61 | $44.25 |
| June 2001 | $1.54 | $42.45 |
| May 2001 | $1.48 | $40.81 |
| April 2001 | $1.53 | $42.28 |
| March 2001 | $1.09 | $30.06 |
| February 2001 | $1.52 | $42 |
| January 2001 | $1.79 | $49.25 |
| December 2000 | $1.32 | $36.31 |
| November 2000 | $1.34 | $37 |
| October 2000 | $1.49 | $41 |
| September 2000 | $1.42 | $39 |
| August 2000 | $1.55 | $42.75 |
| July 2000 | $1.49 | $41.12 |
| June 2000 | $1.20 | $33.19 |
| May 2000 | $2.03 | $56 |
| April 2000 | $1.66 | $45.88 |
| March 2000 | $2.27 | $62.50 |
| February 2000 | $1.98 | $109.12 |
| January 2000 | $1.36 | $75.25 |
| December 1999 | $1.98 | $109.31 |
| November 1999 | $1.09 | $59.94 |
| October 1999 | $0.83 | $45.94 |
| September 1999 | $0.57 | $31.63 |
| August 1999 | $0.44 | $24.12 |
| July 1999 | $0.49 | $26.88 |
| June 1999 | $0.47 | $26.06 |
| May 1999 | $0.46 | $25.12 |
| April 1999 | $0.41 | $22.44 |
| March 1999 | $0.50 | $27.75 |
| February 1999 | $0.78 | $43 |
| January 1999 | $0.70 | $38.88 |
| December 1998 | $0.55 | $30.37 |
| November 1998 | $0.39 | $21.62 |
| October 1998 | $0.40 | $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: $58.51
52 week price:
Dividend Yield: 2.09%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 27.33%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 4.66 USD
P/E Ratio: 12.05
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 7.4 million
Ebitda: 829.0 millionMarket Capitalization: 28.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 5.44%
DGR5: 7.46%