Conduent Incorporated (CNDT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -9.7%
- 3M
- +20.7%
- YTD
- -26.3%
- 1Y
- -48.3%
- 3Y
- -25.0%
- 5Y
- -28.3%
Loading 10-year price history...
CNDT Historical Performance
CNDT Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -6.9%
- 2017 annual price return
- +17.8%
- 2018 annual price return
- -35.7%
- 2019 annual price return
- -42.3%
- 2020 annual price return
- -20.7%
- 2021 annual price return
- +14.2%
- 2022 annual price return
- -27.7%
- 2023 annual price return
- -12.7%
- 2024 annual price return
- +9.5%
- 2025 annual price return
- -52.2%
- 2026 annual price return
- -23.2%
CNDT Stock Price Trajectory (2016–2026)
As of June 21, 2026, Conduent Incorporated (CNDT) trades at $1.40, representing a -48.3% return over the past year. The stock has delivered a -81.0% total return over five years (-28.3% 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 -94.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UIS (-17.3% 1Y), MMS (-19.4% 1Y), and IBM (-12.0% 1Y), CNDT has underperformed the peer group average. Compare CNDT vs UIS →
CNDT Historical Price Data · from 2016
Rows 1–50 of 2,392| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.45 | 1.46 | 1.39 | 1.40 | 2.83M | -2.10% |
| 2026-06-17 | 1.47 | 1.50 | 1.42 | 1.43 | 683K | 0.00% |
| 2026-06-16 | 1.51 | 1.51 | 1.42 | 1.43 | 605K | -3.38% |
| 2026-06-15 | 1.43 | 1.55 | 1.41 | 1.48 | 323K | +5.71% |
| 2026-06-12 | 1.35 | 1.43 | 1.33 | 1.40 | 1.02M | +4.48% |
| 2026-06-11 | 1.36 | 1.38 | 1.30 | 1.34 | 1.07M | -0.74% |
| 2026-06-10 | 1.42 | 1.43 | 1.34 | 1.35 | 1.20M | -4.26% |
| 2026-06-09 | 1.43 | 1.47 | 1.36 | 1.41 | 1.39M | -2.08% |
| 2026-06-08 | 1.56 | 1.56 | 1.43 | 1.44 | 1.19M | -5.88% |
| 2026-06-05 | 1.67 | 1.67 | 1.53 | 1.53 | 1.05M | -8.38% |
| 2026-06-04 | 1.62 | 1.74 | 1.62 | 1.67 | 895K | +3.73% |
| 2026-06-03 | 1.71 | 1.71 | 1.58 | 1.61 | 1.03M | -5.85% |
| 2026-06-02 | 1.74 | 1.76 | 1.64 | 1.71 | 1.84M | -2.29% |
| 2026-06-01 | 1.70 | 1.80 | 1.67 | 1.75 | 1.40M | +1.16% |
| 2026-05-29 | 1.78 | 1.78 | 1.69 | 1.73 | 981K | -3.35% |
| 2026-05-28 | 1.79 | 1.79 | 1.72 | 1.79 | 1.04M | +0.56% |
| 2026-05-27 | 1.76 | 1.83 | 1.75 | 1.78 | 1.10M | -0.56% |
| 2026-05-26 | 1.89 | 1.98 | 1.77 | 1.79 | 1.51M | -4.79% |
| 2026-05-22 | 1.90 | 1.95 | 1.74 | 1.88 | 4.11M | +17.50% |
| 2026-05-21 | 1.51 | 1.61 | 1.49 | 1.60 | 963K | +5.26% |
| 2026-05-20 | 1.44 | 1.55 | 1.40 | 1.52 | 1.36M | +5.56% |
| 2026-05-19 | 1.54 | 1.54 | 1.44 | 1.44 | 1.18M | -7.10% |
| 2026-05-18 | 1.43 | 1.56 | 1.40 | 1.55 | 1.29M | +11.51% |
| 2026-05-15 | 1.42 | 1.44 | 1.33 | 1.39 | 1.83M | -3.47% |
| 2026-05-14 | 1.43 | 1.52 | 1.38 | 1.44 | 1.61M | 0.00% |
| 2026-05-13 | 1.50 | 1.51 | 1.41 | 1.44 | 1.45M | -3.36% |
| 2026-05-12 | 1.75 | 2.01 | 1.40 | 1.49 | 3.41M | -12.35% |
| 2026-05-11 | 1.76 | 1.79 | 1.70 | 1.70 | 1.28M | -3.41% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNDT — Frequently Asked Questions
Quick answers to the most common questions about buying CNDT stock.
How has CNDT stock performed recently?
CNDT declined -48.3% over the past year, below its 5-year annualized CAGR of -28.3%. 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 -48.3% 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.