Concentrix Corporation (CNXC)

Compare

53.26

-2.38

(-4.28%)

As of 2:25:53 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	55.24	55.47	53.26	53.26	53.26	479,600
Mar 31, 2025	55.31	56.65	54.53	55.64	55.64	1,382,000
Mar 28, 2025	64.32	64.74	53.92	56.95	56.95	3,240,800
Mar 27, 2025	51.49	66.00	51.06	65.04	65.04	5,756,800
Mar 26, 2025	45.62	46.16	45.06	45.68	45.68	1,113,100
Mar 25, 2025	45.16	45.72	44.88	45.18	45.18	689,500
Mar 24, 2025	45.01	45.65	44.64	45.00	45.00	753,600
Mar 21, 2025	44.50	45.29	43.88	44.93	44.93	1,035,600
Mar 20, 2025	46.36	46.85	45.03	45.06	45.06	597,700
Mar 19, 2025	46.19	47.19	46.19	46.81	46.81	491,200
Mar 18, 2025	46.00	46.49	45.35	46.24	46.24	1,141,900
Mar 17, 2025	45.36	46.63	45.20	46.33	46.33	566,300
Mar 14, 2025	44.17	45.13	43.11	45.02	45.02	934,300
Mar 13, 2025	44.12	45.05	42.66	43.32	43.32	530,700
Mar 12, 2025	45.70	46.37	43.65	44.28	44.28	741,200
Mar 11, 2025	47.29	47.40	44.71	45.68	45.68	613,200
Mar 10, 2025	46.69	48.91	46.69	47.29	47.29	814,000
Mar 7, 2025	44.75	47.41	44.33	47.10	47.10	756,800
Mar 6, 2025	43.01	44.90	43.01	44.63	44.63	941,400
Mar 5, 2025	42.65	43.35	41.42	43.00	43.00	741,200
Mar 4, 2025	42.08	43.47	41.51	42.45	42.45	706,700
Mar 3, 2025	45.27	45.52	42.57	42.86	42.86	660,600
Feb 28, 2025	45.14	45.72	44.35	45.16	45.16	831,400
Feb 27, 2025	45.54	46.37	45.28	45.32	45.32	569,900
Feb 26, 2025	45.93	46.77	45.03	45.44	45.44	524,000
Feb 25, 2025	46.29	47.18	45.02	45.96	45.96	701,600
Feb 24, 2025	45.53	46.81	44.56	46.12	46.12	693,400
Feb 21, 2025	46.35	46.56	44.82	45.17	45.17	686,400
Feb 20, 2025	47.67	48.19	44.39	45.90	45.90	916,800
Feb 19, 2025	48.63	49.71	47.47	47.79	47.79	714,900
Feb 18, 2025	48.38	49.48	47.92	48.99	48.99	851,700
Feb 14, 2025	48.84	49.42	47.41	48.12	48.12	529,800
Feb 13, 2025	47.98	48.92	47.69	48.51	48.51	698,300
Feb 12, 2025	47.37	48.54	47.20	47.71	47.71	728,800
Feb 11, 2025	47.04	48.23	47.04	47.92	47.92	602,900
Feb 10, 2025	48.11	48.33	47.07	47.34	47.34	808,400
Feb 7, 2025	48.20	48.37	47.39	47.79	47.79	666,300
Feb 6, 2025	49.09	49.47	48.02	48.07	48.07	709,400
Feb 5, 2025	49.11	49.40	47.87	48.71	48.71	533,900
Feb 4, 2025	49.50	50.37	48.78	48.99	48.99	578,700
Feb 3, 2025	50.59	50.60	48.54	49.43	49.43	683,200
Jan 31, 2025	0.33 Dividend
Jan 31, 2025	53.09	53.45	51.86	52.28	52.28	631,800
Jan 30, 2025	54.11	55.26	53.02	53.49	53.16	626,500
Jan 29, 2025	55.60	56.57	53.20	53.96	53.62	853,100
Jan 28, 2025	53.57	56.09	53.54	55.64	55.29	1,153,200
Jan 27, 2025	52.27	53.94	51.95	53.51	53.18	1,247,600
Jan 24, 2025	52.69	54.04	52.37	52.54	52.21	1,037,900
Jan 23, 2025	50.32	52.50	50.21	52.44	52.11	899,200
Jan 22, 2025	50.22	51.00	49.85	50.32	50.01	710,500
Jan 21, 2025	48.99	51.09	48.89	50.59	50.28	776,000
Jan 17, 2025	49.49	50.74	48.40	48.96	48.66	913,200
Jan 16, 2025	46.96	50.20	45.70	48.78	48.48	2,014,200
Jan 15, 2025	47.76	48.48	47.03	47.47	47.17	1,627,100
Jan 14, 2025	47.23	47.67	46.37	46.48	46.19	866,800
Jan 13, 2025	45.77	46.85	44.89	46.75	46.46	715,200
Jan 10, 2025	45.00	45.89	44.56	45.75	45.47	411,100
Jan 8, 2025	45.28	45.86	44.47	45.60	45.32	498,600
Jan 7, 2025	46.23	47.97	45.47	45.79	45.50	776,200
Jan 6, 2025	46.83	47.94	45.96	45.99	45.70	873,600
Jan 3, 2025	43.70	46.54	43.49	46.32	46.03	562,900
Jan 2, 2025	43.34	44.36	43.08	43.54	43.27	372,800
Dec 31, 2024	43.67	44.21	42.94	43.27	43.00	354,700
Dec 30, 2024	44.05	44.52	42.31	42.94	42.67	543,300
Dec 27, 2024	44.30	44.76	43.63	44.44	44.16	466,600
Dec 26, 2024	42.63	44.87	42.13	44.53	44.25	506,400
Dec 24, 2024	41.79	43.00	41.66	43.00	42.73	249,400
Dec 23, 2024	40.35	41.93	40.01	41.89	41.63	584,800
Dec 20, 2024	40.26	41.60	39.99	40.48	40.23	1,680,100
Dec 19, 2024	40.00	40.88	39.56	40.38	40.13	727,900
Dec 18, 2024	42.35	43.83	39.56	39.69	39.44	665,300
Dec 17, 2024	42.33	42.95	42.04	42.16	41.90	582,100
Dec 16, 2024	43.68	43.69	41.65	42.31	42.05	651,800
Dec 13, 2024	43.79	44.29	42.79	44.13	43.86	391,600
Dec 12, 2024	44.01	44.39	42.33	43.71	43.44	607,600
Dec 11, 2024	45.91	46.24	43.97	44.10	43.83	793,500
Dec 10, 2024	46.07	46.38	44.37	45.48	45.20	621,500
Dec 9, 2024	43.70	47.56	43.20	46.31	46.02	599,400
Dec 6, 2024	44.76	45.04	42.39	43.28	43.01	704,100
Dec 5, 2024	45.45	45.89	44.03	44.21	43.93	601,200
Dec 4, 2024	45.68	46.59	44.81	45.31	45.03	515,100
Dec 3, 2024	45.58	45.99	45.00	45.47	45.19	477,500
Dec 2, 2024	45.00	45.91	44.12	45.50	45.22	670,500
Nov 29, 2024	45.15	45.56	44.50	44.95	44.67	471,400
Nov 27, 2024	44.85	45.93	43.95	44.92	44.64	653,200
Nov 26, 2024	44.30	45.27	43.36	44.56	44.28	931,000
Nov 25, 2024	44.25	45.35	43.57	44.77	44.49	1,529,200
Nov 22, 2024	40.00	44.13	39.90	43.72	43.45	1,890,600
Nov 21, 2024	39.81	40.30	39.24	39.56	39.31	593,700
Nov 20, 2024	37.18	39.84	37.06	39.76	39.51	983,300
Nov 19, 2024	37.44	37.61	36.28	37.26	37.03	839,900
Nov 18, 2024	38.33	38.64	37.60	37.77	37.53	932,400
Nov 15, 2024	40.00	40.16	37.94	38.29	38.05	652,900
Nov 14, 2024	40.83	41.09	39.39	39.79	39.54	650,800
Nov 13, 2024	40.72	41.58	40.36	40.65	40.40	647,200
Nov 12, 2024	42.48	42.81	40.63	40.72	40.47	697,200
Nov 11, 2024	41.71	42.95	41.33	42.94	42.67	390,200
Nov 8, 2024	43.08	43.23	41.52	41.53	41.27	479,300
Nov 7, 2024	43.37	44.21	42.74	43.05	42.78	569,800
Nov 6, 2024	43.48	43.88	42.44	43.00	42.73	894,900
Nov 5, 2024	41.05	41.96	41.05	41.58	41.32	446,000
Nov 4, 2024	41.61	43.59	41.33	41.41	41.15	537,600
Nov 1, 2024	42.61	42.72	41.11	41.51	41.25	724,800
Oct 31, 2024	43.99	44.08	42.40	42.51	42.25	501,300
Oct 30, 2024	44.25	46.04	44.04	44.08	43.81	520,900
Oct 29, 2024	44.49	44.74	43.91	44.43	44.15	604,500
Oct 28, 2024	44.92	45.65	44.23	44.49	44.21	540,800
Oct 25, 2024	0.33 Dividend
Oct 25, 2024	45.69	46.05	44.22	44.52	44.24	578,300
Oct 24, 2024	44.81	45.84	44.28	45.80	45.18	666,100
Oct 23, 2024	45.01	45.31	44.18	44.69	44.09	557,800
Oct 22, 2024	47.01	47.01	44.95	45.16	44.55	911,300
Oct 21, 2024	49.07	49.13	47.10	47.12	46.49	513,200
Oct 18, 2024	50.76	50.77	48.98	49.06	48.40	620,800
Oct 17, 2024	51.31	51.31	49.12	50.32	49.64	807,500
Oct 16, 2024	50.49	51.61	50.10	51.40	50.71	921,300
Oct 15, 2024	49.28	50.31	49.06	49.92	49.25	810,100
Oct 14, 2024	48.00	50.17	47.49	49.22	48.56	955,900
Oct 11, 2024	45.90	48.17	45.90	47.94	47.30	794,100
Oct 10, 2024	46.67	46.93	45.61	46.02	45.40	1,312,100
Oct 9, 2024	48.82	48.82	47.17	47.19	46.56	1,203,800
Oct 8, 2024	51.45	51.64	48.71	48.74	48.08	974,200
Oct 7, 2024	52.26	52.26	50.86	51.62	50.93	1,115,600
Oct 4, 2024	53.43	53.45	52.29	52.58	51.87	890,000
Oct 3, 2024	51.73	53.26	51.35	52.64	51.93	1,327,800
Oct 2, 2024	50.76	52.08	50.74	51.70	51.00	1,171,800
Oct 1, 2024	51.01	51.70	50.28	50.94	50.25	1,071,100
Sep 30, 2024	51.38	52.15	50.71	51.25	50.56	1,148,100
Sep 27, 2024	51.66	53.00	50.23	51.56	50.87	2,133,500
Sep 26, 2024	54.70	56.90	51.02	51.54	50.85	5,612,300
Sep 25, 2024	63.90	64.64	63.08	63.62	62.76	1,046,600
Sep 24, 2024	63.63	64.36	63.03	63.84	62.98	522,900
Sep 23, 2024	63.38	63.63	62.46	63.55	62.70	697,500
Sep 20, 2024	63.80	63.80	62.10	63.38	62.53	1,127,300
Sep 19, 2024	65.45	65.45	63.96	64.17	63.31	468,200
Sep 18, 2024	64.44	65.74	63.22	63.96	63.10	536,100
Sep 17, 2024	66.49	66.49	64.34	64.42	63.55	766,300
Sep 16, 2024	67.62	68.56	65.24	65.85	64.96	647,700
Sep 13, 2024	67.21	68.00	66.50	67.61	66.70	525,100
Sep 12, 2024	68.92	68.92	66.21	66.42	65.53	375,100
Sep 11, 2024	68.75	68.96	66.23	68.49	67.57	330,000
Sep 10, 2024	71.09	71.09	68.37	69.09	68.16	319,800
Sep 9, 2024	72.97	73.18	71.18	71.28	70.32	336,900
Sep 6, 2024	74.00	74.32	72.11	72.68	71.70	266,600
Sep 5, 2024	75.28	76.11	73.76	73.84	72.85	453,600
Sep 4, 2024	74.09	75.49	73.17	75.33	74.32	371,000
Sep 3, 2024	73.50	75.77	73.50	74.57	73.57	506,500
Aug 30, 2024	75.75	76.10	73.31	75.23	74.22	318,300
Aug 29, 2024	74.63	76.95	73.65	75.58	74.56	270,800
Aug 28, 2024	73.19	77.00	73.05	74.63	73.63	410,000
Aug 27, 2024	71.17	72.86	69.41	72.34	71.37	198,700
Aug 26, 2024	70.22	72.43	70.22	71.73	70.77	222,700
Aug 23, 2024	67.60	70.12	67.60	69.95	69.01	195,400
Aug 22, 2024	68.79	69.37	67.25	67.45	66.54	180,700
Aug 21, 2024	68.42	68.86	67.96	68.61	67.69	192,700
Aug 20, 2024	68.48	68.48	67.02	67.92	67.01	211,700
Aug 19, 2024	66.77	68.76	66.27	68.64	67.72	270,400
Aug 16, 2024	66.58	67.31	65.93	66.38	65.49	304,000
Aug 15, 2024	65.95	67.23	65.52	66.48	65.59	233,200
Aug 14, 2024	64.88	65.25	63.95	64.59	63.72	273,900
Aug 13, 2024	63.20	64.60	63.00	64.53	63.66	454,500
Aug 12, 2024	64.40	64.40	62.31	62.73	61.89	343,500
Aug 9, 2024	64.07	64.80	62.80	64.71	63.84	325,100
Aug 8, 2024	62.97	64.17	62.97	64.17	63.31	166,500
Aug 7, 2024	65.96	67.00	62.21	62.36	61.52	382,000
Aug 6, 2024	65.45	66.20	63.79	64.83	63.96	573,700
Aug 5, 2024	63.50	66.31	62.64	65.40	64.52	634,900
Aug 2, 2024	66.60	67.81	64.75	66.78	65.88	465,900
Aug 1, 2024	69.41	70.24	67.25	68.12	67.20	503,800
Jul 31, 2024	70.10	71.73	69.34	70.50	69.55	271,400
Jul 30, 2024	68.15	70.65	67.42	69.94	69.00	603,100
Jul 29, 2024	67.23	68.01	66.86	67.87	66.96	264,500
Jul 26, 2024	0.30 Dividend
Jul 26, 2024	67.69	68.30	67.21	67.43	66.52	211,300
Jul 25, 2024	64.89	67.51	64.26	66.79	65.59	287,100
Jul 24, 2024	65.53	66.77	64.54	64.74	63.58	393,800
Jul 23, 2024	66.96	67.75	65.71	65.92	64.74	257,400
Jul 22, 2024	67.12	67.75	66.33	67.56	66.34	316,300
Jul 19, 2024	67.84	68.10	66.28	66.87	65.67	267,300
Jul 18, 2024	69.88	71.36	68.18	68.20	66.98	288,000
Jul 17, 2024	70.90	71.61	68.54	69.38	68.14	504,500
Jul 16, 2024	71.25	72.58	71.23	72.26	70.96	329,700
Jul 15, 2024	70.54	71.67	70.02	71.10	69.83	482,700
Jul 12, 2024	69.04	70.12	68.55	69.99	68.74	355,100
Jul 11, 2024	67.81	69.68	66.95	68.68	67.45	486,600
Jul 10, 2024	66.08	66.99	65.23	66.90	65.70	424,400
Jul 9, 2024	65.90	66.47	65.01	65.81	64.63	339,000
Jul 8, 2024	64.32	66.42	64.08	66.01	64.83	407,900
Jul 5, 2024	65.98	66.53	63.14	63.49	62.35	740,800
Jul 3, 2024	66.13	67.60	65.92	65.98	64.80	314,600
Jul 2, 2024	63.82	66.34	63.76	65.95	64.77	631,400
Jul 1, 2024	62.58	64.87	61.67	63.78	62.64	478,800
Jun 28, 2024	63.21	65.01	61.94	63.28	62.15	755,300
Jun 27, 2024	66.09	66.09	61.45	62.77	61.64	1,761,300
Jun 26, 2024	59.13	59.87	57.55	58.02	56.98	788,900
Jun 25, 2024	60.01	60.01	58.78	58.82	57.77	472,800
Jun 24, 2024	60.94	61.64	59.93	59.97	58.89	331,000
Jun 21, 2024	60.47	61.39	60.21	60.66	59.57	838,000
Jun 20, 2024	58.00	61.22	58.00	60.46	59.38	440,100
Jun 18, 2024	58.37	59.00	57.53	58.27	57.23	430,700
Jun 17, 2024	58.22	58.80	57.22	58.58	57.53	264,300
Jun 14, 2024	57.94	58.31	55.69	58.22	57.18	445,500
Jun 13, 2024	60.97	61.66	58.72	58.75	57.70	379,800
Jun 12, 2024	62.79	64.87	61.24	61.30	60.20	539,300
Jun 11, 2024	60.65	62.15	60.33	61.44	60.34	670,900
Jun 10, 2024	60.67	61.78	60.29	60.88	59.79	460,500
Jun 7, 2024	60.54	61.99	60.35	61.32	60.22	535,800
Jun 6, 2024	61.67	62.23	61.04	61.20	60.10	343,400
Jun 5, 2024	61.05	62.15	60.74	61.89	60.78	254,500
Jun 4, 2024	61.40	62.49	60.60	60.87	59.78	286,200
Jun 3, 2024	62.49	63.00	61.59	61.73	60.62	399,300
May 31, 2024	61.37	62.41	60.85	61.33	60.23	490,700
May 30, 2024	61.14	61.63	60.50	61.00	59.91	318,300
May 29, 2024	61.28	61.76	60.42	60.69	59.60	253,900
May 28, 2024	62.33	63.20	61.59	62.32	61.20	325,400
May 24, 2024	63.24	63.52	61.47	61.77	60.66	388,400
May 23, 2024	63.53	63.53	62.09	62.82	61.69	276,000
May 22, 2024	63.35	64.64	63.27	63.50	62.36	320,500
May 21, 2024	65.44	65.44	63.50	63.69	62.55	345,000
May 20, 2024	65.69	66.88	65.51	66.07	64.89	425,000
May 17, 2024	64.83	65.84	64.25	65.41	64.24	448,500
May 16, 2024	64.26	65.42	63.15	64.68	63.52	376,300
May 15, 2024	65.17	65.71	64.09	64.55	63.39	353,200
May 14, 2024	63.56	65.19	63.32	64.44	63.28	447,100
May 13, 2024	61.07	62.88	61.07	62.65	61.53	241,300
May 10, 2024	60.21	60.62	59.43	60.24	59.16	395,100
May 9, 2024	61.39	62.09	59.78	60.24	59.16	459,900
May 8, 2024	60.85	61.55	60.12	61.11	60.01	310,500
May 7, 2024	61.18	62.54	61.08	61.45	60.35	409,200
May 6, 2024	59.70	61.88	59.29	61.18	60.08	518,200
May 3, 2024	63.15	63.15	59.00	59.35	58.29	785,300
May 2, 2024	55.93	58.48	55.07	57.28	56.25	498,700
May 1, 2024	54.62	55.63	53.89	55.30	54.31	450,300
Apr 30, 2024	55.34	56.04	54.64	54.67	53.69	338,700
Apr 29, 2024	55.01	57.17	55.01	56.13	55.12	526,000
Apr 26, 2024	55.24	55.84	54.76	55.01	54.02	331,700
Apr 25, 2024	0.30 Dividend
Apr 25, 2024	56.05	56.48	54.54	55.48	54.49	448,500
Apr 24, 2024	56.09	56.92	55.72	56.73	55.42	339,400
Apr 23, 2024	55.12	56.88	55.08	56.64	55.33	388,400
Apr 22, 2024	54.96	55.72	54.16	55.20	53.92	539,500
Apr 19, 2024	54.59	55.52	54.22	55.19	53.91	469,500
Apr 18, 2024	55.00	55.42	54.29	54.75	53.48	451,700
Apr 17, 2024	58.13	58.31	55.20	55.25	53.97	511,000
Apr 16, 2024	56.86	58.41	56.85	57.54	56.21	432,100
Apr 15, 2024	59.25	59.85	56.86	57.45	56.12	610,300
Apr 12, 2024	59.55	59.93	57.99	59.22	57.85	656,600
Apr 11, 2024	59.57	60.35	58.77	60.20	58.81	353,300
Apr 10, 2024	60.12	60.45	58.26	59.42	58.04	571,600
Apr 9, 2024	59.81	61.91	59.81	61.80	60.37	539,000
Apr 8, 2024	59.34	60.23	58.90	59.74	58.36	572,400
Apr 5, 2024	59.04	59.60	56.81	58.95	57.58	888,600
Apr 4, 2024	58.81	62.04	57.71	59.44	58.06	1,700,200
Apr 3, 2024	61.09	61.83	57.30	57.49	56.16	1,516,700
Apr 2, 2024	63.27	63.43	61.46	61.46	60.04	504,200
Apr 1, 2024	66.88	66.88	63.21	63.38	61.91	714,100

PONY Pony AI Inc.

7.69

-12.88%

VNET VNET Group, Inc.

7.82

-4.70%

AUR Aurora Innovation, Inc.

6.56

-2.49%

KD Kyndryl Holdings, Inc.

31.66

+0.83%

BBAI BigBear.ai Holdings, Inc.

2.8450

-0.52%

TDTH Trident Digital Tech Holdings Ltd

0.3075

-12.77%

APLD Applied Digital Corporation

5.78

+2.85%

NA9.DE Nagarro SE

75.05

+1.90%

VRRM Verra Mobility Corporation

22.42

-0.42%

GLOB Globant S.A.

114.99

-2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Concentrix Corporation (CNXC)

Related Tickers