Concentrix Corporation - Common Stock (CNXC)

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	54.73	54.93	51.82	51.97	651,877	51.97
7/30/2025	57.91	58.05	54.44	55.31	569,542	55.31
7/29/2025	59.78	59.92	57.83	57.84	667,549	57.84
7/28/2025	60.56	60.63	59.49	59.81	705,603	59.81
7/25/2025	60.59	60.96	59.53	60.55	372,577	60.55
7/24/2025	61.68	61.84	60.54	60.78	539,244	60.45
7/23/2025	61.48	62.14	60.84	62.00	763,391	61.66
7/22/2025	58.22	60.96	57.88	60.88	587,338	60.55
7/21/2025	59.35	59.48	57.53	57.82	736,215	57.50
7/18/2025	58.34	58.70	57.20	58.33	504,507	58.01
7/17/2025	55.95	57.92	55.87	57.53	552,473	57.21
7/16/2025	55.71	56.32	54.76	55.97	489,805	55.66
7/15/2025	56.56	57.13	55.39	55.42	698,045	55.12
7/14/2025	58.26	59.31	56.42	56.45	469,764	56.14
7/11/2025	58.79	59.13	57.91	58.62	542,366	58.30
7/10/2025	60.08	61.41	59.28	59.58	690,680	59.25
7/09/2025	60.84	61.08	58.65	59.97	656,140	59.64
7/08/2025	56.77	61.43	56.77	60.50	1,427,004	60.17
7/07/2025	56.19	58.12	56.01	56.68	901,146	56.37
7/03/2025	56.29	57.66	55.80	57.16	598,176	56.85
7/02/2025	56.26	57.03	55.26	56.78	857,983	56.47
7/01/2025	52.63	56.42	52.34	56.23	909,016	55.92
6/30/2025	52.56	53.55	51.49	52.85	892,875	52.57
6/27/2025	51.76	57.00	50.80	51.71	2,359,821	51.43
6/26/2025	55.94	56.36	54.24	55.13	1,629,023	54.83
6/25/2025	54.08	54.74	52.90	54.17	932,245	53.87
6/24/2025	52.85	54.20	52.23	54.08	835,369	53.78
6/23/2025	49.94	51.84	49.90	51.77	873,600	51.49
6/20/2025	53.48	53.50	49.48	50.15	1,464,190	49.88
6/18/2025	55.38	55.77	53.07	53.16	894,402	52.87
6/17/2025	57.29	57.49	55.39	55.63	540,099	55.33
6/16/2025	56.20	58.00	55.68	57.88	594,755	57.56
6/13/2025	56.06	56.92	55.03	55.32	455,393	55.02
6/12/2025	57.35	57.76	56.55	57.15	753,610	56.84
6/11/2025	56.61	57.37	56.19	57.32	604,216	57.01
6/10/2025	55.99	57.30	55.36	56.62	352,109	56.31
6/09/2025	57.00	57.50	55.81	55.83	385,327	55.52
6/06/2025	57.45	58.00	56.36	56.61	552,088	56.30
6/05/2025	54.80	56.95	54.03	56.32	885,052	56.01
6/04/2025	54.94	55.40	54.46	54.69	459,995	54.39
6/03/2025	54.34	55.46	53.88	54.88	745,639	54.58
6/02/2025	55.91	56.10	54.32	54.73	553,382	54.43
5/30/2025	57.06	57.48	55.92	55.97	745,799	55.66
5/29/2025	57.50	57.51	56.60	57.44	411,685	57.13
5/28/2025	57.60	57.94	56.75	57.05	429,977	56.74
5/27/2025	56.54	57.60	56.07	57.54	510,001	57.22
5/23/2025	55.07	56.01	55.06	55.71	352,681	55.40
5/22/2025	55.56	56.34	54.67	56.20	492,349	55.89
5/21/2025	55.79	56.57	55.22	55.59	494,195	55.29
5/20/2025	55.88	56.54	55.72	56.14	324,232	55.83
5/19/2025	55.64	56.16	55.49	56.05	420,212	55.74
5/16/2025	55.12	56.35	54.48	56.22	975,221	55.91
5/15/2025	54.66	55.55	54.45	55.14	550,100	54.84
5/14/2025	54.69	55.50	54.30	54.75	531,476	54.45
5/13/2025	55.65	55.82	54.34	55.17	428,224	54.87
5/12/2025	55.49	57.33	54.90	55.66	612,256	55.35
5/09/2025	52.00	53.51	51.77	53.34	593,683	53.04
5/08/2025	51.37	52.78	50.60	52.03	484,378	51.74
5/07/2025	50.58	51.42	50.02	50.39	518,865	50.11
5/06/2025	49.89	50.55	49.32	50.27	418,440	49.99
5/05/2025	50.46	51.02	50.01	50.37	335,256	50.09
5/02/2025	51.35	51.76	50.42	51.10	494,940	50.82
5/01/2025	50.79	51.51	49.31	50.63	593,271	50.35