CNXC Historical Prices
Concentrix Corporation Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
44.78
Period low
19.12
Period change
-19.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28.51 | 31.49 | 28.51 | 30.93 | +6.69% | 1,035,911 |
| Nov 3, 2026 | 30.31 | 30.55 | 28.93 | 28.99 | -6.15% | 1,139,681 |
| Nov 2, 2026 | 29.97 | 31.40 | 29.93 | 30.89 | +2.52% | 834,564 |
| Oct 30, 2026 | 30.42 | 30.66 | 29.71 | 30.13 | -0.69% | 798,415 |
| Oct 29, 2026 | 30.05 | 30.81 | 29.71 | 30.34 | -0.62% | 743,865 |
| Oct 28, 2026 | 30.55 | 31.36 | 29.70 | 30.53 | -1.58% | 1,044,682 |
| Oct 27, 2026 | 31.40 | 31.73 | 30.79 | 31.02 | -3.09% | 1,082,555 |
| Oct 26, 2026 | 32.73 | 33.00 | 31.69 | 32.01 | -3.00% | 756,754 |
| Oct 23, 2026 | 33.27 | 33.52 | 31.28 | 33.00 | -3.65% | 1,232,737 |
| Oct 22, 2026 | 30.61 | 34.59 | 30.25 | 34.25 | +13.77% | 1,662,250 |
| Oct 21, 2026 | 29.11 | 30.25 | 28.76 | 30.11 | +2.92% | 820,607 |
| Oct 20, 2026 | 28.61 | 30.19 | 28.50 | 29.25 | +3.65% | 872,089 |
| Oct 19, 2026 | 27.89 | 28.24 | 27.32 | 28.22 | +1.26% | 813,960 |
| Oct 16, 2026 | 28.01 | 29.09 | 27.44 | 27.87 | +0.72% | 1,133,714 |
| Oct 15, 2026 | 27.05 | 28.00 | 27.02 | 27.67 | +3.79% | 1,147,558 |
| Oct 14, 2026 | 26.84 | 27.20 | 26.03 | 26.66 | -1.11% | 1,038,360 |
| Oct 13, 2026 | 25.61 | 27.30 | 25.61 | 26.96 | +5.85% | 1,326,181 |
| Oct 12, 2026 | 25.91 | 26.09 | 25.34 | 25.47 | -1.85% | 810,130 |
| Oct 9, 2026 | 27.17 | 27.97 | 25.81 | 25.95 | -4.14% | 1,021,799 |
| Oct 8, 2026 | 25.81 | 27.15 | 25.32 | 27.07 | +3.48% | 1,885,683 |
| Oct 7, 2026 | 24.72 | 26.40 | 24.54 | 26.16 | +5.31% | 1,395,723 |
| Oct 6, 2026 | 25.93 | 26.09 | 24.25 | 24.84 | -3.98% | 1,491,613 |
| Oct 5, 2026 | 24.67 | 25.88 | 24.30 | 25.87 | +3.85% | 1,719,685 |
| Oct 2, 2026 | 26.93 | 27.00 | 24.55 | 24.91 | -7.77% | 1,971,256 |
| Oct 1, 2026 | 25.97 | 28.24 | 25.96 | 27.01 | +8.26% | 2,198,354 |
| Sep 30, 2026 | 24.99 | 26.97 | 22.65 | 24.95 | +0.28% | 5,426,867 |
| Sep 29, 2026 | 25.52 | 26.01 | 23.93 | 24.88 | -2.24% | 3,460,796 |
| Sep 28, 2026 | 26.80 | 26.80 | 24.61 | 25.45 | -6.02% | 3,362,725 |
| Sep 25, 2026 | 29.08 | 29.23 | 26.70 | 27.08 | -7.86% | 2,705,160 |
| Sep 24, 2026 | 30.02 | 30.66 | 28.21 | 29.39 | -2.71% | 2,192,935 |
| Sep 23, 2026 | 30.32 | 31.26 | 28.84 | 30.21 | -0.98% | 2,472,802 |
| Sep 22, 2026 | 28.12 | 30.78 | 27.48 | 30.51 | +10.82% | 2,343,841 |
| Sep 21, 2026 | 27.74 | 28.35 | 26.70 | 27.53 | -1.22% | 1,222,476 |
| Sep 18, 2026 | 28.05 | 28.70 | 27.28 | 27.87 | -1.66% | 5,474,887 |
| Sep 17, 2026 | 29.00 | 29.11 | 28.06 | 28.34 | -2.81% | 1,919,678 |
| Sep 16, 2026 | 28.77 | 29.51 | 27.89 | 29.16 | -0.17% | 1,493,490 |
| Sep 15, 2026 | 28.78 | 29.94 | 28.60 | 29.21 | -0.20% | 1,143,246 |
| Sep 14, 2026 | 28.76 | 30.34 | 28.72 | 29.27 | +3.65% | 1,283,074 |
| Sep 11, 2026 | 27.13 | 28.38 | 26.43 | 28.24 | +4.59% | 985,743 |
| Sep 10, 2026 | 27.05 | 27.47 | 26.25 | 27.00 | -0.26% | 938,662 |
| Sep 9, 2026 | 28.13 | 28.14 | 26.13 | 27.07 | -4.24% | 1,556,773 |
| Sep 8, 2026 | 31.77 | 31.80 | 28.20 | 28.27 | -12.10% | 1,698,606 |
| Sep 4, 2026 | 32.48 | 32.54 | 31.43 | 32.16 | -2.10% | 862,071 |
| Sep 3, 2026 | 32.88 | 33.75 | 32.12 | 32.85 | +1.48% | 1,085,207 |
| Sep 2, 2026 | 31.80 | 33.44 | 31.43 | 32.37 | +7.54% | 1,161,868 |
| Aug 31, 2026 | 29.38 | 30.32 | 28.32 | 30.10 | +2.45% | 1,629,975 |
| Aug 28, 2026 | 28.25 | 29.93 | 27.83 | 29.38 | +4.44% | 1,252,628 |
| Aug 27, 2026 | 27.84 | 28.82 | 27.65 | 28.13 | +0.97% | 1,013,900 |
| Aug 26, 2026 | 25.71 | 27.88 | 25.71 | 27.86 | +3.68% | 1,097,534 |
| Aug 25, 2026 | 25.39 | 26.94 | 25.39 | 26.87 | +3.23% | 1,130,439 |
| Aug 24, 2026 | 25.54 | 26.92 | 25.27 | 26.03 | +2.48% | 1,051,491 |
| Aug 21, 2026 | 25.39 | 26.55 | 25.12 | 25.40 | +0.79% | 1,085,633 |
| Aug 20, 2026 | 25.94 | 26.40 | 25.16 | 25.20 | -2.02% | 939,708 |
| Aug 19, 2026 | 23.88 | 26.45 | 23.80 | 25.72 | +8.66% | 2,288,741 |
| Aug 18, 2026 | 23.70 | 23.95 | 22.43 | 23.67 | +1.46% | 1,355,090 |
| Aug 17, 2026 | 24.45 | 24.47 | 22.81 | 23.33 | -4.74% | 1,201,645 |
| Aug 14, 2026 | 25.44 | 25.54 | 24.36 | 24.49 | -1.53% | 880,152 |
| Aug 13, 2026 | 24.62 | 25.14 | 23.90 | 24.87 | +1.47% | 889,947 |
| Aug 12, 2026 | 25.22 | 25.51 | 24.35 | 24.51 | -4.59% | 918,101 |
| Aug 11, 2026 | 25.29 | 25.98 | 24.71 | 25.69 | +0.75% | 709,340 |
| Aug 10, 2026 | 25.71 | 26.31 | 25.19 | 25.50 | -0.86% | 705,184 |
| Aug 7, 2026 | 26.77 | 26.82 | 25.56 | 25.72 | -2.35% | 826,040 |
| Aug 6, 2026 | 25.40 | 26.56 | 24.90 | 26.34 | +1.07% | 909,567 |
| Aug 5, 2026 | 25.84 | 26.08 | 24.84 | 26.06 | +2.20% | 1,166,180 |
| Aug 4, 2026 | 24.40 | 25.80 | 24.22 | 25.50 | +2.20% | 1,913,596 |
| Aug 3, 2026 | 25.63 | 25.93 | 24.81 | 24.95 | +1.42% | 1,219,878 |
| Jul 31, 2026 | 24.39 | 24.83 | 23.83 | 24.60 | -1.20% | 980,534 |
| Jul 30, 2026 | 26.10 | 26.26 | 24.32 | 24.90 | -6.25% | 946,241 |
| Jul 29, 2026 | 25.42 | 26.88 | 25.38 | 26.56 | +4.53% | 1,493,251 |
| Jul 28, 2026 | 24.55 | 26.50 | 24.39 | 25.41 | +3.46% | 1,915,839 |
| Jul 27, 2026 | 22.99 | 25.25 | 22.82 | 24.56 | +10.38% | 1,307,469 |
| Jul 24, 2026 | 21.73 | 22.84 | 21.73 | 22.25 | +1.41% | 1,097,642 |
| Jul 23, 2026 | 23.71 | 23.73 | 21.64 | 21.94 | -8.16% | 1,413,912 |
| Jul 22, 2026 | 24.19 | 24.62 | 23.56 | 23.89 | +0.42% | 1,030,065 |
| Jul 21, 2026 | 24.01 | 24.64 | 23.59 | 23.79 | -1.86% | 1,043,377 |
| Jul 20, 2026 | 24.34 | 24.99 | 23.48 | 24.24 | -0.78% | 1,137,246 |
| Jul 17, 2026 | 25.34 | 26.16 | 24.36 | 24.43 | -4.64% | 1,072,452 |
| Jul 16, 2026 | 25.49 | 26.05 | 24.88 | 25.62 | +3.10% | 1,561,926 |
| Jul 15, 2026 | 24.08 | 25.53 | 24.03 | 24.85 | +5.43% | 1,627,893 |
| Jul 14, 2026 | 24.04 | 24.12 | 23.00 | 23.57 | -5.27% | 1,456,198 |
| Jul 13, 2026 | 22.47 | 25.69 | 22.47 | 24.88 | +12.07% | 2,012,601 |
| Jul 10, 2026 | 22.02 | 22.28 | 21.01 | 22.20 | +5.87% | 1,790,079 |
| Jul 9, 2026 | 21.06 | 21.31 | 20.32 | 20.97 | -1.92% | 2,559,132 |
| Jul 8, 2026 | 22.61 | 23.07 | 21.13 | 21.38 | -6.43% | 1,794,422 |
| Jul 7, 2026 | 24.39 | 25.04 | 22.75 | 22.85 | -2.43% | 1,365,158 |
| Jul 6, 2026 | 23.38 | 24.67 | 23.28 | 23.42 | -0.76% | 2,166,790 |
| Jul 2, 2026 | 23.77 | 25.60 | 23.55 | 23.60 | -3.32% | 2,510,159 |
| Jul 1, 2026 | 23.38 | 25.18 | 22.66 | 24.41 | +8.95% | 2,873,590 |
| Jun 30, 2026 | 20.02 | 22.85 | 19.12 | 22.41 | -11.20% | 6,762,598 |
| Jun 29, 2026 | 25.49 | 25.70 | 23.68 | 25.23 | +0.92% | 3,942,539 |
| Jun 26, 2026 | 22.54 | 25.29 | 22.54 | 25.00 | +11.01% | 7,256,903 |
| Jun 25, 2026 | 24.12 | 24.57 | 22.11 | 22.52 | -7.10% | 2,271,020 |
| Jun 24, 2026 | 24.34 | 24.86 | 23.91 | 24.24 | -0.41% | 1,049,440 |
| Jun 23, 2026 | 24.40 | 24.83 | 23.80 | 24.34 | +1.71% | 1,260,634 |
| Jun 22, 2026 | 24.72 | 25.29 | 23.78 | 23.93 | -4.59% | 2,046,895 |
| Jun 18, 2026 | 25.73 | 25.73 | 23.68 | 25.08 | -1.34% | 9,513,196 |
| Jun 17, 2026 | 26.48 | 27.25 | 24.99 | 25.42 | -4.51% | 1,190,833 |
| Jun 16, 2026 | 25.94 | 26.78 | 25.80 | 26.62 | +1.64% | 878,227 |
| Jun 15, 2026 | 26.59 | 27.40 | 26.05 | 26.19 | -0.04% | 837,532 |
| Jun 12, 2026 | 26.35 | 26.69 | 25.65 | 26.20 | -0.27% | 591,812 |
| Jun 11, 2026 | 25.50 | 26.27 | 24.71 | 26.27 | +2.02% | 988,877 |
| Jun 10, 2026 | 27.23 | 27.58 | 25.72 | 25.75 | -5.64% | 1,109,510 |
| Jun 9, 2026 | 27.31 | 28.39 | 26.63 | 27.29 | -0.33% | 756,733 |
| Jun 8, 2026 | 27.77 | 28.33 | 26.41 | 27.38 | -1.58% | 1,324,845 |
| Jun 5, 2026 | 28.55 | 28.63 | 27.40 | 27.82 | -2.63% | 888,731 |
| Jun 4, 2026 | 28.62 | 29.48 | 27.80 | 28.57 | +3.22% | 1,403,687 |
| Jun 3, 2026 | 28.33 | 28.40 | 26.47 | 27.68 | -2.84% | 1,375,052 |
| Jun 2, 2026 | 29.19 | 29.19 | 28.12 | 28.49 | -5.13% | 970,514 |
| Jun 1, 2026 | 28.52 | 30.24 | 28.28 | 30.03 | +6.15% | 1,878,593 |
| May 29, 2026 | 26.54 | 28.46 | 26.28 | 28.29 | +6.84% | 2,011,921 |
| May 28, 2026 | 26.25 | 26.78 | 25.88 | 26.48 | +0.88% | 874,191 |
| May 27, 2026 | 25.77 | 26.77 | 25.77 | 26.25 | +1.33% | 1,045,928 |
| May 26, 2026 | 26.36 | 26.44 | 25.37 | 25.91 | -1.65% | 1,050,087 |
| May 22, 2026 | 26.05 | 26.97 | 25.86 | 26.34 | +1.78% | 869,470 |
| May 21, 2026 | 24.87 | 26.14 | 23.96 | 25.88 | +3.94% | 1,230,798 |
| May 20, 2026 | 24.04 | 25.05 | 23.16 | 24.90 | +2.55% | 1,011,809 |
| May 19, 2026 | 24.21 | 25.22 | 23.60 | 24.28 | +1.42% | 1,276,683 |
| May 18, 2026 | 24.00 | 24.59 | 23.56 | 23.94 | -0.37% | 1,088,190 |
| May 15, 2026 | 23.65 | 24.64 | 23.11 | 24.03 | +2.60% | 1,359,194 |
| May 14, 2026 | 23.60 | 23.91 | 22.91 | 23.42 | +0.73% | 1,458,464 |
| May 13, 2026 | 22.56 | 23.48 | 22.05 | 23.25 | +1.53% | 1,565,553 |
| May 12, 2026 | 23.47 | 23.63 | 22.23 | 22.90 | -1.46% | 2,578,804 |
| May 11, 2026 | 24.32 | 24.32 | 23.15 | 23.24 | -4.24% | 1,634,078 |
| May 8, 2026 | 25.24 | 25.24 | 23.88 | 24.27 | -4.67% | 2,217,144 |
| May 7, 2026 | 24.11 | 25.48 | 23.79 | 25.46 | +7.34% | 2,475,530 |
| May 6, 2026 | 24.00 | 24.22 | 23.46 | 23.72 | -0.55% | 1,464,230 |
| May 5, 2026 | 23.43 | 23.96 | 22.85 | 23.85 | +1.45% | 1,528,065 |
| May 4, 2026 | 24.64 | 25.72 | 23.49 | 23.51 | -4.16% | 1,624,324 |
| May 1, 2026 | 24.48 | 24.92 | 23.60 | 24.53 | +2.98% | 4,700,299 |
| Apr 30, 2026 | 24.33 | 24.36 | 22.85 | 23.82 | -4.14% | 3,127,888 |
| Apr 29, 2026 | 25.14 | 25.35 | 24.41 | 24.85 | -0.84% | 935,501 |
| Apr 28, 2026 | 24.82 | 25.80 | 24.37 | 25.06 | +2.12% | 1,369,781 |
| Apr 27, 2026 | 26.22 | 27.36 | 24.52 | 24.54 | -6.23% | 1,673,254 |
| Apr 24, 2026 | 26.12 | 26.83 | 25.72 | 26.17 | -2.26% | 1,115,192 |
| Apr 23, 2026 | 28.43 | 28.48 | 26.00 | 26.77 | -7.51% | 1,244,425 |
| Apr 22, 2026 | 29.60 | 30.36 | 28.65 | 28.95 | -2.03% | 638,550 |
| Apr 21, 2026 | 30.40 | 30.84 | 29.42 | 29.55 | -2.67% | 1,325,041 |
| Apr 20, 2026 | 29.61 | 30.84 | 29.60 | 30.36 | +1.20% | 1,194,963 |
| Apr 17, 2026 | 29.96 | 30.82 | 29.37 | 30.00 | +1.35% | 983,042 |
| Apr 16, 2026 | 28.95 | 29.68 | 28.95 | 29.60 | +2.74% | 1,220,232 |
| Apr 15, 2026 | 28.42 | 29.60 | 28.17 | 28.81 | +1.87% | 1,217,868 |
| Apr 14, 2026 | 28.26 | 29.56 | 28.03 | 28.28 | +1.51% | 1,316,528 |
| Apr 13, 2026 | 25.69 | 28.09 | 25.59 | 27.86 | +6.66% | 2,359,200 |
| Apr 10, 2026 | 29.13 | 29.94 | 25.76 | 26.12 | -8.35% | 2,382,285 |
| Apr 9, 2026 | 27.73 | 28.55 | 27.23 | 28.50 | +2.78% | 1,176,219 |
| Apr 8, 2026 | 28.73 | 29.20 | 27.22 | 27.73 | +0.14% | 1,313,805 |
| Apr 7, 2026 | 27.56 | 28.58 | 27.38 | 27.69 | +0.76% | 1,020,817 |
| Apr 6, 2026 | 27.22 | 27.82 | 27.02 | 27.48 | +0.77% | 2,040,054 |
| Apr 2, 2026 | 25.70 | 28.01 | 25.35 | 27.27 | +2.63% | 1,029,236 |
| Apr 1, 2026 | 27.66 | 27.66 | 26.36 | 26.57 | -2.89% | 2,011,580 |
| Mar 31, 2026 | 27.80 | 28.35 | 26.80 | 27.36 | +2.55% | 1,212,602 |
| Mar 30, 2026 | 26.65 | 27.77 | 26.27 | 26.68 | +0.98% | 1,538,391 |
| Mar 27, 2026 | 27.16 | 27.18 | 25.78 | 26.42 | -4.69% | 2,692,606 |
| Mar 26, 2026 | 24.52 | 27.77 | 24.49 | 27.72 | +12.36% | 2,419,859 |
| Mar 25, 2026 | 26.31 | 27.39 | 24.48 | 24.67 | -6.84% | 3,341,477 |
| Mar 24, 2026 | 28.87 | 29.85 | 24.27 | 26.48 | -19.85% | 7,683,447 |
| Mar 23, 2026 | 32.07 | 33.71 | 31.29 | 33.04 | +4.82% | 2,003,478 |
| Mar 20, 2026 | 31.99 | 32.01 | 30.94 | 31.52 | -1.25% | 2,635,742 |
| Mar 19, 2026 | 30.17 | 32.35 | 30.17 | 31.92 | +3.70% | 1,600,199 |
| Mar 18, 2026 | 32.57 | 33.05 | 30.74 | 30.78 | -6.44% | 1,510,667 |
| Mar 17, 2026 | 32.25 | 33.99 | 32.25 | 32.90 | +2.94% | 711,890 |
| Mar 16, 2026 | 31.83 | 32.68 | 31.44 | 31.96 | +0.92% | 758,865 |
| Mar 13, 2026 | 31.85 | 32.62 | 31.38 | 31.67 | -0.16% | 1,100,195 |
| Mar 12, 2026 | 33.05 | 33.82 | 31.68 | 31.72 | -4.28% | 1,386,889 |
| Mar 11, 2026 | 32.69 | 33.48 | 31.84 | 33.14 | +2.86% | 1,273,854 |
| Mar 10, 2026 | 33.28 | 33.96 | 31.37 | 32.22 | -5.07% | 900,709 |
| Mar 9, 2026 | 34.63 | 34.63 | 33.23 | 33.94 | -3.47% | 982,571 |
| Mar 6, 2026 | 34.02 | 35.28 | 33.01 | 35.16 | +1.91% | 801,771 |
| Mar 5, 2026 | 32.70 | 34.75 | 32.70 | 34.50 | +4.67% | 804,581 |
| Mar 4, 2026 | 32.71 | 33.91 | 32.53 | 32.96 | +1.20% | 965,198 |
| Mar 3, 2026 | 31.16 | 32.90 | 30.75 | 32.57 | +2.52% | 1,092,910 |
| Mar 2, 2026 | 31.68 | 32.75 | 31.28 | 31.77 | -3.14% | 1,231,124 |
| Feb 27, 2026 | 31.12 | 33.43 | 30.89 | 32.80 | +2.31% | 2,183,350 |
| Feb 26, 2026 | 31.22 | 34.65 | 31.22 | 32.06 | +2.62% | 1,949,886 |
| Feb 25, 2026 | 30.55 | 31.38 | 29.73 | 31.24 | +2.66% | 978,198 |
| Feb 24, 2026 | 29.73 | 30.77 | 29.55 | 30.43 | +2.18% | 1,354,998 |
| Feb 23, 2026 | 32.35 | 32.50 | 29.61 | 29.78 | -9.35% | 1,986,517 |
| Feb 20, 2026 | 32.23 | 33.00 | 31.41 | 32.85 | +1.33% | 740,068 |
| Feb 19, 2026 | 32.51 | 32.86 | 31.96 | 32.42 | -2.14% | 1,137,961 |
| Feb 18, 2026 | 31.96 | 33.16 | 31.47 | 33.13 | +4.25% | 1,475,054 |
| Feb 17, 2026 | 29.92 | 31.93 | 29.52 | 31.78 | +4.59% | 2,652,368 |
| Feb 13, 2026 | 30.50 | 31.04 | 29.43 | 30.39 | +0.46% | 2,319,137 |
| Feb 12, 2026 | 34.74 | 34.76 | 29.35 | 30.25 | -12.99% | 2,581,531 |
| Feb 11, 2026 | 39.21 | 39.52 | 34.61 | 34.76 | -11.48% | 1,513,166 |
| Feb 10, 2026 | 38.90 | 39.97 | 38.63 | 39.27 | +0.59% | 1,079,444 |
| Feb 9, 2026 | 39.66 | 39.80 | 37.69 | 39.04 | -2.23% | 1,090,223 |
| Feb 6, 2026 | 37.50 | 40.03 | 37.30 | 39.93 | +6.59% | 1,208,421 |
| Feb 5, 2026 | 39.06 | 39.84 | 36.31 | 37.46 | -3.23% | 1,203,090 |
| Feb 4, 2026 | 37.33 | 39.64 | 37.07 | 38.71 | +3.75% | 1,348,001 |
| Feb 3, 2026 | 39.84 | 39.84 | 37.21 | 37.31 | -5.95% | 1,477,921 |
| Feb 2, 2026 | 37.37 | 40.00 | 37.11 | 39.67 | +6.21% | 1,746,779 |
| Jan 30, 2026 | 38.27 | 38.56 | 36.72 | 37.35 | -3.29% | 1,296,632 |
| Jan 29, 2026 | 36.56 | 38.71 | 36.00 | 38.62 | +6.33% | 1,608,586 |
| Jan 28, 2026 | 41.60 | 41.89 | 36.25 | 36.32 | -12.71% | 1,332,987 |
| Jan 27, 2026 | 42.50 | 42.86 | 41.37 | 41.61 | -2.53% | 1,112,149 |
| Jan 26, 2026 | 43.22 | 43.44 | 42.48 | 42.69 | -1.23% | 726,642 |
| Jan 23, 2026 | 43.76 | 44.01 | 43.02 | 43.22 | -0.73% | 629,922 |
| Jan 22, 2026 | 41.93 | 44.02 | 41.93 | 43.54 | +4.31% | 987,915 |
| Jan 21, 2026 | 40.13 | 42.26 | 40.00 | 41.74 | +4.06% | 984,868 |
| Jan 20, 2026 | 42.12 | 42.49 | 39.99 | 40.11 | -7.05% | 1,094,802 |
| Jan 16, 2026 | 41.97 | 43.19 | 41.05 | 43.15 | +2.30% | 1,118,596 |
| Jan 15, 2026 | 41.34 | 43.16 | 40.92 | 42.18 | +1.83% | 1,264,967 |
| Jan 14, 2026 | 39.52 | 42.56 | 39.36 | 41.42 | +5.72% | 1,881,990 |
| Jan 13, 2026 | 38.30 | 42.48 | 37.85 | 39.18 | -3.21% | 3,627,904 |
| Jan 12, 2026 | 43.83 | 43.87 | 39.98 | 40.48 | -8.13% | 1,676,878 |
| Jan 9, 2026 | 44.12 | 44.74 | 42.87 | 44.06 | -0.02% | 860,971 |
| Jan 8, 2026 | 42.69 | 44.78 | 42.62 | 44.07 | +2.75% | 810,650 |
| Jan 7, 2026 | 43.87 | 44.07 | 42.79 | 42.89 | -2.26% | 626,445 |
| Jan 6, 2026 | 42.64 | 43.98 | 42.15 | 43.88 | +2.91% | 882,801 |
| Jan 5, 2026 | 41.32 | 43.06 | 40.56 | 42.64 | +3.47% | 1,062,526 |
| Jan 2, 2026 | 41.71 | 41.77 | 40.03 | 41.21 | -0.89% | 748,125 |
| Dec 31, 2025 | 41.68 | 41.87 | 41.37 | 41.58 | -0.36% | 499,177 |
| Dec 30, 2025 | 42.20 | 42.53 | 41.69 | 41.73 | -1.44% | 769,023 |
| Dec 29, 2025 | 41.96 | 42.63 | 41.87 | 42.34 | +0.91% | 753,463 |
| Dec 26, 2025 | 41.66 | 42.05 | 41.01 | 41.96 | +0.65% | 529,210 |
| Dec 24, 2025 | 40.20 | 41.79 | 40.20 | 41.69 | +3.68% | 550,761 |
| Dec 23, 2025 | 40.70 | 40.70 | 40.00 | 40.21 | -1.47% | 656,340 |
| Dec 22, 2025 | 41.61 | 42.01 | 40.74 | 40.81 | -1.92% | 996,329 |
| Dec 19, 2025 | 40.08 | 41.74 | 40.02 | 41.61 | +3.51% | 1,973,353 |
| Dec 18, 2025 | 39.84 | 40.89 | 39.84 | 40.20 | +0.53% | 1,119,054 |
| Dec 17, 2025 | 39.23 | 40.17 | 38.60 | 39.99 | +1.37% | 1,081,428 |
| Dec 16, 2025 | 38.95 | 39.58 | 38.40 | 39.45 | +1.73% | 704,778 |
| Dec 15, 2025 | 39.77 | 39.90 | 38.42 | 38.78 | -2.00% | 882,672 |
| Dec 12, 2025 | 39.72 | 40.02 | 39.23 | 39.57 | +0.10% | 646,412 |
| Dec 11, 2025 | 38.71 | 39.68 | 38.22 | 39.53 | +2.12% | 762,407 |
| Dec 10, 2025 | 37.99 | 39.19 | 37.31 | 38.71 | +1.57% | 1,789,515 |
| Dec 9, 2025 | 38.18 | 38.60 | 37.63 | 38.11 | -0.26% | 1,071,103 |
| Dec 8, 2025 | 37.56 | 38.63 | 37.35 | 38.21 | +1.60% | 1,159,500 |
| Dec 5, 2025 | 37.00 | 38.19 | 36.95 | 37.61 | +1.76% | 1,529,103 |
| Dec 4, 2025 | 37.29 | 37.73 | 36.57 | 36.96 | +0.08% | 1,300,862 |
| Dec 3, 2025 | 36.51 | 37.53 | 36.23 | 36.93 | +1.46% | 1,241,371 |
| Dec 2, 2025 | 36.59 | 36.96 | 35.96 | 36.40 | -0.33% | 1,471,622 |
| Dec 1, 2025 | 35.61 | 36.72 | 35.23 | 36.52 | +0.86% | 1,163,403 |
| Nov 28, 2025 | 35.50 | 36.81 | 35.08 | 36.21 | +1.97% | 543,233 |
| Nov 26, 2025 | 35.74 | 36.02 | 35.27 | 35.51 | -0.64% | 748,361 |
| Nov 25, 2025 | 35.71 | 36.58 | 35.50 | 35.74 | +1.10% | 984,480 |
| Nov 24, 2025 | 35.52 | 35.90 | 35.16 | 35.35 | -0.79% | 1,252,843 |
| Nov 21, 2025 | 33.45 | 36.52 | 33.45 | 35.63 | +6.80% | 1,373,891 |
| Nov 20, 2025 | 32.96 | 34.31 | 32.72 | 33.36 | +1.37% | 1,537,718 |
| Nov 19, 2025 | 32.46 | 33.16 | 31.63 | 32.91 | +1.26% | 1,976,208 |
| Nov 18, 2025 | 33.13 | 33.89 | 32.40 | 32.50 | -2.99% | 1,258,705 |
| Nov 17, 2025 | 35.11 | 35.11 | 33.41 | 33.50 | -5.02% | 1,051,502 |
| Nov 14, 2025 | 35.45 | 35.72 | 34.55 | 35.27 | -1.65% | 1,172,842 |
| Nov 13, 2025 | 35.46 | 36.73 | 35.16 | 35.86 | +1.44% | 1,386,785 |
| Nov 12, 2025 | 34.86 | 35.91 | 34.55 | 35.35 | +2.70% | 1,036,875 |
| Nov 11, 2025 | 34.44 | 34.67 | 33.56 | 34.42 | -0.26% | 1,173,924 |
| Nov 10, 2025 | 35.08 | 35.23 | 34.36 | 34.51 | -0.72% | 952,439 |
| Nov 7, 2025 | 36.63 | 36.99 | 34.02 | 34.76 | -5.11% | 1,703,759 |
| Nov 6, 2025 | 38.27 | 38.98 | 36.35 | 36.63 | -4.11% | 1,047,929 |
| Nov 5, 2025 | 39.00 | 39.34 | 38.00 | 38.20 | -2.05% | 1,184,499 |
Daily open, high, low, close and volume for Concentrix Corporation Common Stock (CNXC). Showing 250 trading days. Unadjusted prices.