Conduent Incorporated (CNDT) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
CNDT Historical Performance
Short-Term Returns
CNDT Stock Price Trajectory (2016–2026)
As of May 8, 2026, Conduent Incorporated (CNDT) trades at $1.76, representing a -20.0% return over the past year. The stock has delivered a -75.9% total return over five years (-24.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.39 on September 7, 2018. From this peak, CNDT has corrected -92.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UIS (-36.3% 1Y), MMS (-15.1% 1Y), and IBM (-9.6% 1Y), CNDT has underperformed the peer group average. Compare CNDT vs UIS →
CNDT Historical Price Data (2025–2026)
Showing 30 of 2,364 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.80 | 1.82 | 1.69 | 1.76 | 1.07M | -3.83% |
| 2026-05-07 | 1.77 | 1.84 | 1.77 | 1.83 | 789K | +4.57% |
| 2026-05-06 | 1.75 | 1.76 | 1.73 | 1.75 | 771K | +0.57% |
| 2026-05-05 | 1.71 | 1.81 | 1.70 | 1.74 | 1.54M | +2.35% |
| 2026-05-04 | 1.73 | 1.75 | 1.69 | 1.70 | 942K | -2.86% |
| 2026-05-01 | 1.73 | 1.76 | 1.71 | 1.75 | 731K | +2.34% |
| 2026-04-30 | 1.68 | 1.73 | 1.68 | 1.71 | 919K | 0.00% |
| 2026-04-29 | 1.69 | 1.73 | 1.66 | 1.71 | 839K | -0.58% |
| 2026-04-28 | 1.71 | 1.74 | 1.71 | 1.72 | 512K | +1.18% |
| 2026-04-27 | 1.71 | 1.77 | 1.70 | 1.70 | 804K | 0.00% |
| 2026-04-24 | 1.67 | 1.73 | 1.67 | 1.70 | 897K | +1.19% |
| 2026-04-23 | 1.64 | 1.71 | 1.63 | 1.68 | 897K | +1.20% |
| 2026-04-22 | 1.75 | 1.77 | 1.64 | 1.66 | 1.06M | -3.49% |
| 2026-04-21 | 1.76 | 1.83 | 1.70 | 1.72 | 1.08M | -1.71% |
| 2026-04-20 | 1.62 | 1.76 | 1.60 | 1.75 | 1.09M | +7.36% |
| 2026-04-17 | 1.60 | 1.64 | 1.56 | 1.63 | 1.14M | +2.52% |
| 2026-04-16 | 1.55 | 1.60 | 1.53 | 1.59 | 850K | +3.25% |
| 2026-04-15 | 1.50 | 1.57 | 1.49 | 1.54 | 831K | +2.67% |
| 2026-04-14 | 1.47 | 1.51 | 1.45 | 1.50 | 739K | +4.17% |
| 2026-04-13 | 1.41 | 1.51 | 1.38 | 1.44 | 2.04M | +2.86% |
| 2026-04-10 | 1.47 | 1.49 | 1.39 | 1.40 | 1.07M | -5.41% |
| 2026-04-09 | 1.41 | 1.48 | 1.39 | 1.48 | 986K | +3.50% |
| 2026-04-08 | 1.48 | 1.49 | 1.40 | 1.43 | 1.37M | +2.14% |
| 2026-04-07 | 1.42 | 1.45 | 1.35 | 1.40 | 1.18M | -2.78% |
| 2026-04-06 | 1.40 | 1.47 | 1.38 | 1.44 | 1.26M | +3.60% |
| 2026-04-02 | 1.31 | 1.40 | 1.29 | 1.39 | 804K | +4.51% |
| 2026-04-01 | 1.27 | 1.36 | 1.27 | 1.33 | 1.34M | +3.91% |
| 2026-03-31 | 1.35 | 1.37 | 1.26 | 1.28 | 1.37M | -3.03% |
| 2026-03-30 | 1.27 | 1.34 | 1.27 | 1.32 | 1.02M | +3.94% |
| 2026-03-27 | 1.26 | 1.29 | 1.22 | 1.27 | 2.15M | -0.78% |
See CNDT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNDT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNDT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCNDT — Frequently Asked Questions
Quick answers to the most common questions about buying CNDT stock.
How has CNDT stock performed recently?
CNDT declined -20.0% over the past year, below its 5-year annualized CAGR of -24.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CNDT's all-time high price?
Conduent Incorporated reached $23.39 on 2018-09-07. The 52-week high is $2.98. Current 1-year return of -20.0% places the stock further from historical peaks.
Where can I download CNDT historical price data?
This page provides CNDT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.