Concentrix Corporation - Common Stock (CNXC)

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	47.37	48.08	47.07	47.59	647,255	47.59
10/22/2025	46.30	47.39	46.25	47.32	681,937	47.32
10/21/2025	45.47	48.00	45.30	46.81	528,721	46.81
10/20/2025	44.93	45.59	44.65	45.13	575,427	45.13
10/17/2025	44.76	45.25	44.27	44.85	634,969	44.85
10/16/2025	44.60	45.13	43.46	44.87	783,740	44.87
10/15/2025	45.43	45.90	44.35	44.40	751,766	44.40
10/14/2025	44.12	45.39	43.95	44.92	598,416	44.92
10/13/2025	46.06	46.05	44.32	44.82	631,096	44.82
10/10/2025	48.47	48.47	44.55	44.78	568,259	44.78
10/09/2025	48.12	48.56	47.40	48.01	494,206	48.01
10/08/2025	47.93	49.37	48.06	48.06	711,865	48.06
10/07/2025	47.71	48.74	47.00	47.76	650,801	47.76
10/06/2025	48.01	48.22	46.47	47.54	793,551	47.54
10/03/2025	48.41	49.13	47.50	48.26	974,585	48.26
10/02/2025	48.28	49.13	47.31	47.84	615,054	47.84
10/01/2025	46.31	48.26	46.26	48.22	911,230	48.22
9/30/2025	47.08	47.70	46.00	46.15	845,296	46.15
9/29/2025	47.84	48.75	46.57	47.83	1,459,686	47.83
9/26/2025	43.17	51.47	42.99	47.66	5,992,884	47.66
9/25/2025	55.01	55.52	54.12	54.99	1,435,053	54.99
9/24/2025	55.09	55.98	54.23	55.60	752,559	55.60
9/23/2025	55.62	57.05	54.70	55.09	627,309	55.09
9/22/2025	56.28	57.29	55.32	55.53	702,772	55.53
9/19/2025	57.59	57.88	55.96	56.97	1,412,393	56.97
9/18/2025	56.79	57.26	55.76	57.10	750,662	57.10
9/17/2025	55.00	57.56	54.15	55.49	617,286	55.49
9/16/2025	53.62	54.83	52.92	54.79	1,037,218	54.79
9/15/2025	54.57	54.75	53.52	53.64	652,848	53.64
9/12/2025	54.21	54.33	53.05	53.97	495,600	53.97
9/11/2025	51.64	54.19	51.35	54.01	522,012	54.01
9/10/2025	53.25	53.73	51.60	51.64	600,606	51.64
9/09/2025	52.59	54.02	51.77	53.56	835,144	53.56
9/08/2025	53.68	53.88	51.57	52.54	737,294	52.54
9/05/2025	52.60	54.57	52.60	53.82	614,358	53.82
9/04/2025	51.97	52.58	50.76	52.46	638,640	52.46
9/03/2025	51.72	52.47	51.10	51.97	527,608	51.97
9/02/2025	51.80	52.46	50.94	51.73	581,059	51.73
8/29/2025	50.25	52.83	50.00	52.76	858,690	52.76
8/28/2025	50.98	50.98	49.76	50.36	468,195	50.36
8/27/2025	50.03	51.12	49.87	50.79	612,971	50.79
8/26/2025	51.17	51.73	49.71	50.03	743,483	50.03
8/25/2025	51.91	52.22	51.18	51.24	485,345	51.24
8/22/2025	50.30	52.62	50.06	52.07	783,907	52.07
8/21/2025	48.63	49.94	48.39	49.64	408,011	49.64
8/20/2025	48.60	50.73	48.60	49.37	730,007	49.37
8/19/2025	48.44	49.89	48.16	48.76	580,195	48.76
8/18/2025	48.17	48.33	47.30	48.16	619,894	48.16
8/15/2025	49.04	49.65	48.12	48.19	612,503	48.19
8/14/2025	48.17	48.97	46.98	48.85	553,463	48.85
8/13/2025	46.32	49.50	46.00	49.19	572,020	49.19
8/12/2025	46.39	47.15	45.31	46.38	513,699	46.38
8/11/2025	47.03	47.61	45.35	45.94	633,566	45.94
8/08/2025	46.31	47.70	46.25	47.09	647,296	47.09
8/07/2025	47.49	47.96	45.84	46.20	653,472	46.20
8/06/2025	47.53	47.81	45.61	46.71	531,755	46.71
8/05/2025	46.27	47.76	45.89	47.34	938,936	47.34
8/04/2025	46.51	47.05	45.91	45.99	901,200	45.99
8/01/2025	50.92	51.33	46.16	46.22	1,002,824	46.22
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