American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Conduent Incorporated Common Stock

CNDT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CNDT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CNDT by members of U.S. Congress

Politician Type Traded
Lois Frankel House / D Sale $1,001 - $15,000 May 13, 2019
Lois Frankel House / D Sale $1,001 - $15,000 May 10, 2019
Lois Frankel House / D Purchase $1,001 - $15,000 Jun 15, 2018
Lois Frankel House / D Purchase $1,001 - $15,000 Feb 07, 2018
Lois Frankel House / D Purchase $1,001 - $15,000 Jan 16, 2018
CNDT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CNDT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CNDT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CNDT holdings by institutional investors

Insider Trading

Quarterly net insider trading by CNDT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 19, 2026 Issue: Government Issues Health Issues Agriculture
  • $20,000 Apr 20, 2026 Issue: Science/Technology
  • $30,000 Apr 18, 2026 Issue: Government Issues Health Issues Agriculture
  • $20,000 Jan 20, 2026 Issue: Science/Technology
  • $30,000 Jan 19, 2026 Issue: Government Issues Health Issues Agriculture
  • $20,000 Oct 20, 2025 Issue: Science/Technology
  • $30,000 Oct 20, 2025 Issue: Government Issues Health Issues Agriculture
  • $15,000 Oct 17, 2025 Issue: Medicare/Medicaid
  • $20,000 Jul 18, 2025 Issue: Science/Technology
  • $15,000 Jul 17, 2025 Issue: Medicare/Medicaid
  • $30,000 Jul 15, 2025 Issue: Government Issues Health Issues Agriculture
  • $20,000 Apr 20, 2025 Issue: Science/Technology
  • $30,000 Apr 17, 2025 Issue: Government Issues Health Issues Agriculture
  • $20,000 Jan 19, 2025 Issue: Science/Technology
  • $30,000 Jan 19, 2025 Issue: Government Issues Health Issues Agriculture
  • $20,000 Oct 20, 2024 Issue: Science/Technology
  • $30,000 Oct 17, 2024 Issue: Agriculture Health Issues Government Issues
  • $30,000 Jul 19, 2024 Issue: Agriculture Health Issues Government Issues
  • $10,000 Jun 18, 2024 Issue: None
  • $30,000 Jan 22, 2024 Issue: Agriculture Health Issues Government Issues
  • $30,000 Oct 18, 2023 Issue: Agriculture Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Jul 19, 2023 Issue: Agriculture Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Jan 20, 2023 Issue: Agriculture Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Oct 20, 2022 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $9,750 Jan 19, 2022 Issue: Labor Issues/Antitrust/Workplace
  • $30,000 Jan 19, 2022 Issue: Financial Institutions/Investments/Securities Government Issues Health Issues
  • $30,000 Oct 20, 2021 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $9,750 Oct 19, 2021 Issue: Labor Issues/Antitrust/Workplace
  • $30,000 Jul 20, 2021 Issue: Government Issues Financial Institutions/Investments/Securities Health Issues
  • $30,000 Apr 20, 2021 Issue: Government Issues Financial Institutions/Investments/Securities Health Issues
  • $30,000 Jan 20, 2021 Issue: Government Issues Health Issues Financial Institutions/Investments/Securities
  • $30,000 Oct 20, 2020 Issue: Health Issues Financial Institutions/Investments/Securities Government Issues
  • $30,000 Jul 20, 2020 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Apr 20, 2020 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Jan 21, 2020 Issue: Health Issues Financial Institutions/Investments/Securities Government Issues
  • $30,000 Oct 16, 2019 Issue: Health Issues Financial Institutions/Investments/Securities Government Issues
  • $30,000 Jul 19, 2019 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $10,000 May 29, 2019 Issue: None
  • $30,000 Apr 17, 2019 Issue: Government Issues Health Issues
  • $30,000 Jan 22, 2019 Issue: Government Issues
  • $30,000 Jan 19, 2019 Issue: Government Issues Health Issues Financial Institutions/Investments/Securities
  • $30,000 Oct 22, 2018 Issue: Government Issues
  • $30,000 Oct 19, 2018 Issue: Government Issues Health Issues Financial Institutions/Investments/Securities
  • $30,000 Jul 20, 2018 Issue: Government Issues
  • $30,000 Jul 18, 2018 Issue: Health Issues Financial Institutions/Investments/Securities Government Issues
  • $30,000 Apr 20, 2018 Issue: Government Issues
  • $50,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 20, 2018 Issue: Financial Institutions/Investments/Securities Government Issues Health Issues
  • $20,000 Jan 22, 2018 Issue: Government Issues
  • $50,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 20, 2018 Issue: Government Issues Financial Institutions/Investments/Securities Health Issues
  • $30,000 Oct 20, 2017 Issue: Government Issues
  • $30,000 Oct 19, 2017 Issue: Government Issues Financial Institutions/Investments/Securities Health Issues
  • $30,000 Jul 20, 2017 Issue: Government Issues
  • $30,000 Jul 18, 2017 Issue: Financial Institutions/Investments/Securities Government Issues Health Issues
  • $30,000 Apr 20, 2017 Issue: Government Issues
  • $30,000 Apr 18, 2017 Issue: Financial Institutions/Investments/Securities Health Issues Government Issues
  • $30,000 Jan 23, 2017 Issue: Government Issues
  • $30,000 Oct 20, 2016 Issue: Government Issues
  • $30,000 Jul 20, 2016 Issue: Government Issues
  • $30,000 Apr 20, 2016 Issue: Government Issues
  • $30,000 Jan 20, 2016 Issue: Government Issues
  • $30,000 Oct 20, 2015 Issue: Government Issues
  • $30,000 Jul 20, 2015 Issue: Government Issues
  • $30,000 Apr 20, 2015 Issue: Government Issues
  • $30,000 Jan 20, 2015 Issue: Government Issues
  • $30,000 Oct 20, 2014 Issue: Government Issues
  • $30,000 Jul 21, 2014 Issue: Government Issues
  • $30,000 Apr 21, 2014 Issue: Government Issues
  • $30,000 Jan 21, 2014 Issue: Government Issues
  • $30,000 Oct 21, 2013 Issue: Government Issues
  • $30,000 Jul 22, 2013 Issue: Government Issues
  • $30,000 Apr 21, 2013 Issue: Government Issues
  • $30,000 Jan 18, 2013 Issue: Government Issues
  • $30,000 Oct 22, 2012 Issue: Government Issues
  • $30,000 Jul 20, 2012 Issue: Government Issues
  • $30,000 Apr 20, 2012 Issue: Government Issues
  • $20,000 Jan 20, 2012 Issue: Government Issues
  • $20,000 Oct 20, 2011 Issue: Government Issues
  • $50,000 Jul 20, 2011 Issue: Government Issues
  • $50,000 Apr 15, 2011 Issue: Government Issues
  • $50,000 Jan 20, 2011 Issue: Government Issues
  • $50,000 Oct 20, 2010 Issue: Government Issues
  • $50,000 Jul 20, 2010 Issue: Government Issues
  • $50,000 Apr 20, 2010 Issue: Government Issues
  • $50,000 Jan 19, 2010 Issue: Government Issues
  • $50,000 Oct 20, 2009 Issue: Government Issues
  • $50,000 Jul 20, 2009 Issue: Government Issues
  • $60,000 Apr 20, 2009 Issue: Government Issues
  • $50,000 Jan 19, 2009 Issue: Government Issues
  • $50,000 Oct 17, 2008 Issue: Health Issues
  • $50,000 Jul 18, 2008 Issue: Health Issues Budget/Appropriations
  • $40,000 Apr 21, 2008 Issue: Budget/Appropriations Health Issues
  • $60,000 Feb 14, 2008 Issue: Budget/Appropriations
  • $60,000 Aug 13, 2007 Issue: Budget/Appropriations
  • $60,000 Feb 14, 2007 Issue: Budget/Appropriations
  • $60,000 Aug 11, 2006 Issue: Budget/Appropriations
  • $60,000 Feb 13, 2006 Issue: Budget/Appropriations
Revolving Door

Former government officials who have lobbied for CNDT

11 former government officials from 5 congressional offices at 4 lobbying firms have lobbied for CNDT, most recently Nov 29, 2023.

  • Ron Kind
    Cynthia Brown House New Chief of Staff, Rep. Ron Kind (2003-2009) Formerly with Ron Kind · FORBES-TATE · Nov 29, 2023
  • Paul Dioguardi Executive New Director, Office of Intergovernmental and External Affairs, U.S. Dept. of Health and Human Services (2009-2015) Formerly Director, Office of Intergovernmental and External Affairs, U.S. Dept. of Health and Human Services (2009-2015) · FORBES-TATE · Nov 29, 2023
  • Lucy McBath
    Michael Williams House New Legislative Director, Rep. Lucy McBath (2021-2022); Legislative Assistant, Rep. Lucy McBath (2019-2020); Legislative Aide, Sen. Doug Jones (2019); Legislative Correspondent, Sen. Doug Jones (2018-2019) Formerly with Lucy McBath · FORBES-TATE · Nov 29, 2023
  • Susan W. Brooks
    Kristina Dunklin House New Legislative Director, Rep. Susan Brooks (2018-2019); Legislative Director, Rep. David Valadao (2015-2018); Legislative Assistant, Rep. David Valadao (2014-2015) Formerly with Susan W. Brooks · FORBES-TATE · Nov 29, 2023
  • Loren Monroe Other See prior filing Formerly See prior filing · BGR GOVERNMENT AFFAIRS · Apr 22, 2019
  • Robert Wood Other See prior filing Formerly See prior filing · BGR GOVERNMENT AFFAIRS · Apr 22, 2019
  • Dennis A. Cardoza
    Gary Palmquist House New Legislative Director: Rep. Dennis Cardoza, Rep. Bob Clement, Rep. Ken Bentsen Formerly with Dennis A. Cardoza · THORN RUN PARTNERS · Jul 19, 2018
  • Edward Rogers Other See prior filing Formerly See prior filing · BGR GOVERNMENT AFFAIRS · Jan 23, 2018
See all 11 on the Revolving Door dashboard
Corporate Lobbying

CNDT Estimated quarterly lobbying spending

Revenue Breakdown

CNDT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CNDT Income Statement
CNDT Balance Sheet
CNDT Cash Flow
U.S. Patents

New CNDT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to CNDT from public contracts

CNDT News

Recent insights relating to CNDT

CNBC Recommendations

Recent picks made for CNDT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CNDT

CNDT Analyst Ratings

CNDT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CNDT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CNDT stock a Buy, Sell, or Hold?

  • What is the price target for $CNDT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CNDT Top Shareholders
Shareholder
Shares Held
CNDT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CNDT stock?

  • Who owns the most shares of $CNDT stock?

  • What funds own $CNDT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CNDT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CNDT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CNDT

Conduent Inc acts as a provider of business process services with expertise in transaction-intensive processing, analytics, and automation. The company provides industry-focused service offerings in growth markets such as Healthcare and Transportation, as well as provides multi-industry services such as transaction processing, customer care, and payment services. It operates through three segments, namely Commercial Industries, which is the key revenue-driving segment, Government Services, and Transportation. The group operates its business in the United States, Europe, and Other areas, of which the majority of revenue is generated in the United States.

  • Address Florham Park, NJ
  • Market Cap 248.8 million
  • Employees 51,000
  • Industrial Classification Services-Business Services, Nec

Conduent Incorporated Common Stock (CNDT) Historical Stock Prices

Conduent Incorporated Common Stock (CNDT) closed at $1.60 on September 23, 2026. Over the past year its adjusted close ranged from $1.16 to $2.84. Daily prices go back to January 3, 2017, 2,444 trading days in all.

  • 1 month-0.62%
  • 3 months+20.30%
  • Year to date-16.67%
  • 1 year-42.45%
  • 3 years-53.62%
  • 5 years-75.42%
  • Max-88.34%
See every congressional and insider trade on the CNDT price chart

Quiver Premium charts CNDT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 1.65 1.65 1.60 1.60 1.60 740,539
Sep 22, 2026 1.64 1.68 1.60 1.65 1.65 1,261,130
Sep 21, 2026 1.62 1.67 1.61 1.63 1.63 816,351
Sep 18, 2026 1.69 1.69 1.61 1.61 1.61 2,726,768
Sep 17, 2026 1.64 1.73 1.61 1.70 1.70 752,726
Sep 16, 2026 1.65 1.67 1.60 1.62 1.62 966,752
Sep 15, 2026 1.58 1.66 1.53 1.64 1.64 833,399
Sep 14, 2026 1.55 1.62 1.53 1.58 1.58 911,286
Sep 11, 2026 1.58 1.61 1.52 1.57 1.57 1,034,206
Sep 10, 2026 1.58 1.59 1.53 1.58 1.58 762,147
Sep 9, 2026 1.66 1.75 1.58 1.59 1.59 1,192,700
Sep 8, 2026 1.92 1.95 1.63 1.65 1.65 1,988,044
Sep 4, 2026 1.90 1.96 1.83 1.94 1.94 680,752
Sep 3, 2026 1.90 2.01 1.88 1.89 1.89 1,355,064
Sep 2, 2026 1.80 1.91 1.78 1.89 1.89 1,250,827
Sep 1, 2026 1.73 1.82 1.73 1.80 1.80 1,133,829
Aug 31, 2026 1.71 1.75 1.69 1.72 1.72 925,594
Aug 28, 2026 1.75 1.77 1.71 1.72 1.72 550,755
Aug 27, 2026 1.67 1.75 1.67 1.74 1.74 522,734
Aug 26, 2026 1.63 1.69 1.60 1.68 1.68 594,825
Aug 25, 2026 1.61 1.65 1.61 1.63 1.63 390,864
Aug 24, 2026 1.61 1.67 1.60 1.61 1.61 550,584
Aug 21, 2026 1.55 1.61 1.53 1.61 1.61 821,388
Aug 20, 2026 1.47 1.59 1.45 1.55 1.55 1,899,150
Aug 19, 2026 1.44 1.51 1.44 1.46 1.46 999,295
Aug 18, 2026 1.46 1.50 1.43 1.43 1.43 824,346
Aug 17, 2026 1.50 1.52 1.46 1.46 1.46 1,053,014
Aug 14, 2026 1.61 1.65 1.50 1.52 1.52 1,005,159
Aug 13, 2026 1.54 1.64 1.52 1.62 1.62 1,121,326
Aug 12, 2026 1.55 1.59 1.52 1.55 1.55 1,143,068
Aug 11, 2026 1.53 1.62 1.50 1.58 1.58 1,271,773
Aug 10, 2026 1.49 1.65 1.48 1.56 1.56 1,729,522
Aug 7, 2026 1.76 1.80 1.69 1.70 1.70 970,932
Aug 6, 2026 1.72 1.77 1.69 1.75 1.75 686,729
Aug 5, 2026 1.75 1.78 1.71 1.72 1.72 800,827
Aug 4, 2026 1.72 1.79 1.71 1.78 1.78 1,319,872
Aug 3, 2026 1.57 1.76 1.57 1.73 1.73 1,592,520
Jul 31, 2026 1.60 1.61 1.54 1.57 1.57 548,085
Jul 30, 2026 1.65 1.66 1.56 1.58 1.58 386,936
Jul 29, 2026 1.61 1.68 1.59 1.63 1.63 734,055
Jul 28, 2026 1.53 1.66 1.52 1.62 1.62 1,049,085
Jul 27, 2026 1.51 1.57 1.50 1.51 1.51 836,980
Jul 24, 2026 1.44 1.53 1.44 1.48 1.48 660,075
Jul 23, 2026 1.50 1.53 1.44 1.46 1.46 782,426
Jul 22, 2026 1.55 1.58 1.49 1.51 1.51 695,039
Jul 21, 2026 1.58 1.59 1.52 1.55 1.55 692,139
Jul 20, 2026 1.64 1.64 1.57 1.60 1.60 899,357
Jul 17, 2026 1.54 1.62 1.54 1.62 1.62 727,990
Jul 16, 2026 1.52 1.61 1.51 1.58 1.58 685,149
Jul 15, 2026 1.54 1.61 1.50 1.52 1.52 782,582
Jul 14, 2026 1.53 1.60 1.51 1.54 1.54 1,751,946
Jul 13, 2026 1.51 1.60 1.49 1.53 1.53 948,864
Jul 10, 2026 1.50 1.53 1.48 1.52 1.52 338,900
Jul 9, 2026 1.52 1.55 1.49 1.50 1.50 586,486
Jul 8, 2026 1.54 1.55 1.50 1.53 1.53 656,068
Jul 7, 2026 1.55 1.64 1.52 1.57 1.57 871,625
Jul 6, 2026 1.50 1.59 1.47 1.53 1.53 898,571
Jul 2, 2026 1.49 1.54 1.47 1.51 1.51 744,831
Jul 1, 2026 1.45 1.61 1.43 1.47 1.47 1,209,389
Jun 30, 2026 1.37 1.47 1.25 1.46 1.46 4,216,227
Jun 29, 2026 1.32 1.34 1.28 1.28 1.28 1,031,260
Jun 26, 2026 1.30 1.37 1.30 1.32 1.32 3,148,113
Jun 25, 2026 1.33 1.35 1.30 1.30 1.30 539,008
Jun 24, 2026 1.34 1.36 1.31 1.33 1.33 743,574
Jun 23, 2026 1.30 1.38 1.30 1.33 1.33 935,351
Jun 22, 2026 1.38 1.39 1.29 1.31 1.31 1,229,062
Jun 18, 2026 1.44 1.46 1.39 1.40 1.40 4,016,227
Jun 17, 2026 1.43 1.50 1.42 1.43 1.43 724,903
Jun 16, 2026 1.51 1.51 1.42 1.43 1.43 607,609
Jun 15, 2026 1.43 1.55 1.41 1.48 1.48 1,322,428
Jun 12, 2026 1.36 1.43 1.33 1.40 1.40 1,015,457
Jun 11, 2026 1.36 1.38 1.30 1.34 1.34 1,071,847
Jun 10, 2026 1.41 1.43 1.33 1.35 1.35 1,249,656
Jun 9, 2026 1.43 1.47 1.36 1.41 1.41 1,405,520
Jun 8, 2026 1.56 1.56 1.43 1.44 1.44 1,298,295
Jun 5, 2026 1.67 1.68 1.53 1.53 1.53 1,059,131
Jun 4, 2026 1.62 1.74 1.62 1.67 1.67 915,433
Jun 3, 2026 1.71 1.71 1.58 1.61 1.61 1,031,075
Jun 2, 2026 1.74 1.76 1.62 1.71 1.71 1,850,223
Jun 1, 2026 1.70 1.80 1.67 1.75 1.75 1,458,494
May 29, 2026 1.78 1.78 1.69 1.73 1.73 1,067,693
May 28, 2026 1.79 1.79 1.72 1.79 1.79 1,047,336
May 27, 2026 1.76 1.83 1.75 1.78 1.78 1,301,761
May 26, 2026 1.89 1.98 1.77 1.79 1.79 1,575,546
May 22, 2026 1.91 1.95 1.74 1.88 1.88 4,135,249
May 21, 2026 1.51 1.61 1.49 1.60 1.60 1,458,145
May 20, 2026 1.43 1.55 1.40 1.52 1.52 1,377,911
May 19, 2026 1.53 1.55 1.44 1.44 1.44 1,209,521
May 18, 2026 1.43 1.56 1.40 1.55 1.55 1,290,416
May 15, 2026 1.42 1.44 1.33 1.39 1.39 1,862,415
May 14, 2026 1.43 1.52 1.39 1.44 1.44 1,611,557
May 13, 2026 1.50 1.51 1.40 1.44 1.44 1,446,857
May 12, 2026 1.75 2.01 1.40 1.49 1.49 3,571,436
May 11, 2026 1.78 1.79 1.70 1.70 1.70 1,444,192
May 8, 2026 1.80 1.82 1.69 1.76 1.76 1,088,829
May 7, 2026 1.77 1.84 1.77 1.83 1.83 789,839
May 6, 2026 1.75 1.77 1.73 1.75 1.75 779,447
May 5, 2026 1.71 1.81 1.70 1.74 1.74 1,624,496
May 4, 2026 1.73 1.75 1.69 1.70 1.70 965,114
May 1, 2026 1.71 1.76 1.70 1.75 1.75 736,363
Apr 30, 2026 1.68 1.73 1.68 1.71 1.71 1,046,572
Apr 29, 2026 1.69 1.73 1.66 1.71 1.71 839,656
Apr 28, 2026 1.71 1.74 1.70 1.72 1.72 521,712
Apr 27, 2026 1.71 1.77 1.70 1.70 1.70 812,051
Apr 24, 2026 1.66 1.73 1.66 1.70 1.70 904,010
Apr 23, 2026 1.64 1.71 1.63 1.68 1.68 907,709
Apr 22, 2026 1.75 1.77 1.64 1.66 1.66 1,187,905
Apr 21, 2026 1.76 1.83 1.70 1.72 1.72 1,112,528
Apr 20, 2026 1.62 1.76 1.60 1.75 1.75 1,099,544
Apr 17, 2026 1.60 1.64 1.56 1.63 1.63 1,145,887
Apr 16, 2026 1.55 1.60 1.53 1.59 1.59 881,253
Apr 15, 2026 1.50 1.57 1.49 1.54 1.54 831,145
Apr 14, 2026 1.45 1.51 1.45 1.50 1.50 747,303
Apr 13, 2026 1.38 1.51 1.38 1.44 1.44 2,040,815
Apr 10, 2026 1.47 1.49 1.39 1.40 1.40 1,087,586
Apr 9, 2026 1.41 1.48 1.39 1.48 1.48 994,773
Apr 8, 2026 1.49 1.49 1.40 1.43 1.43 1,396,119
Apr 7, 2026 1.42 1.45 1.35 1.40 1.40 1,180,010
Apr 6, 2026 1.39 1.47 1.38 1.44 1.44 1,276,516
Apr 2, 2026 1.30 1.40 1.29 1.39 1.39 830,711
Apr 1, 2026 1.29 1.36 1.27 1.33 1.33 1,350,971
Mar 31, 2026 1.35 1.37 1.26 1.28 1.28 1,600,266
Mar 30, 2026 1.27 1.34 1.27 1.32 1.32 1,033,999
Mar 27, 2026 1.26 1.29 1.22 1.27 1.27 2,163,788
Mar 26, 2026 1.22 1.29 1.21 1.28 1.28 1,750,032
Mar 25, 2026 1.27 1.32 1.21 1.24 1.24 854,695
Mar 24, 2026 1.27 1.28 1.22 1.25 1.25 1,262,012
Mar 23, 2026 1.25 1.32 1.21 1.28 1.28 1,772,410
Mar 20, 2026 1.20 1.24 1.17 1.20 1.20 2,895,430
Mar 19, 2026 1.16 1.25 1.16 1.21 1.21 1,788,614
Mar 18, 2026 1.23 1.23 1.15 1.16 1.16 1,677,423
Mar 17, 2026 1.26 1.31 1.22 1.24 1.24 1,097,222
Mar 16, 2026 1.29 1.30 1.23 1.24 1.24 1,428,811
Mar 13, 2026 1.26 1.32 1.23 1.29 1.29 1,749,889
Mar 12, 2026 1.30 1.31 1.23 1.25 1.25 1,565,887
Mar 11, 2026 1.29 1.32 1.24 1.31 1.31 1,881,455
Mar 10, 2026 1.36 1.38 1.30 1.30 1.30 1,330,453
Mar 9, 2026 1.37 1.40 1.31 1.38 1.38 1,287,965
Mar 6, 2026 1.42 1.45 1.37 1.39 1.39 1,424,799
Mar 5, 2026 1.39 1.48 1.39 1.45 1.45 1,484,289
Mar 4, 2026 1.40 1.52 1.38 1.42 1.42 1,824,529
Mar 3, 2026 1.42 1.47 1.38 1.42 1.42 1,814,334
Mar 2, 2026 1.43 1.50 1.41 1.47 1.47 906,001
Feb 27, 2026 1.48 1.49 1.44 1.46 1.46 1,465,877
Feb 26, 2026 1.53 1.54 1.47 1.50 1.50 997,400
Feb 25, 2026 1.52 1.56 1.45 1.54 1.54 2,016,593
Feb 24, 2026 1.60 1.64 1.50 1.51 1.51 1,822,922
Feb 23, 2026 1.57 1.65 1.50 1.51 1.51 2,369,080
Feb 20, 2026 1.42 1.65 1.42 1.59 1.59 2,519,509
Feb 19, 2026 1.41 1.47 1.39 1.43 1.43 1,169,617
Feb 18, 2026 1.39 1.50 1.37 1.41 1.41 1,354,212
Feb 17, 2026 1.54 1.54 1.37 1.38 1.38 1,522,682
Feb 13, 2026 1.34 1.55 1.32 1.53 1.53 1,825,012
Feb 12, 2026 1.34 1.49 1.18 1.34 1.34 3,339,991
Feb 11, 2026 1.44 1.48 1.33 1.34 1.34 1,572,902
Feb 10, 2026 1.46 1.56 1.42 1.43 1.43 1,089,402
Feb 9, 2026 1.50 1.51 1.44 1.48 1.48 1,232,999
Feb 6, 2026 1.37 1.51 1.35 1.50 1.50 2,128,812
Feb 5, 2026 1.46 1.46 1.35 1.37 1.37 1,331,281
Feb 4, 2026 1.41 1.48 1.38 1.45 1.45 1,667,881
Feb 3, 2026 1.48 1.50 1.33 1.38 1.38 1,833,705
Feb 2, 2026 1.41 1.53 1.41 1.48 1.48 2,339,072
Jan 30, 2026 1.42 1.46 1.38 1.39 1.39 1,450,494
Jan 29, 2026 1.52 1.52 1.40 1.45 1.45 1,562,048
Jan 28, 2026 1.60 1.61 1.49 1.52 1.52 1,629,795
Jan 27, 2026 1.68 1.71 1.60 1.61 1.61 2,141,910
Jan 26, 2026 1.68 1.75 1.64 1.68 1.68 1,650,021
Jan 23, 2026 1.75 1.76 1.67 1.69 1.69 1,411,139
Jan 22, 2026 1.70 1.81 1.68 1.75 1.75 2,719,297
Jan 21, 2026 1.76 1.76 1.68 1.70 1.70 1,849,086
Jan 20, 2026 1.95 2.00 1.68 1.69 1.69 2,001,833
Jan 16, 2026 2.07 2.08 2.01 2.02 2.02 692,222
Jan 15, 2026 2.04 2.09 2.02 2.07 2.07 749,852
Jan 14, 2026 2.00 2.05 1.98 2.03 2.03 1,157,506
Jan 13, 2026 2.06 2.08 1.99 2.00 2.00 850,597
Jan 12, 2026 2.03 2.08 2.00 2.04 2.04 599,393
Jan 9, 2026 2.06 2.10 2.04 2.04 2.04 386,627
Jan 8, 2026 2.02 2.08 2.00 2.07 2.07 760,731
Jan 7, 2026 2.01 2.02 1.95 2.01 2.01 1,448,445
Jan 6, 2026 2.00 2.02 1.97 2.00 2.00 1,112,760
Jan 5, 2026 1.88 2.07 1.88 2.03 2.03 1,384,672
Jan 2, 2026 1.91 1.93 1.88 1.90 1.90 760,155
Dec 31, 2025 1.88 1.93 1.87 1.92 1.92 849,262
Dec 30, 2025 1.86 1.91 1.86 1.89 1.89 972,902
Dec 29, 2025 1.92 1.93 1.84 1.87 1.87 1,420,840
Dec 26, 2025 1.97 1.99 1.92 1.93 1.93 712,152
Dec 24, 2025 1.97 2.00 1.96 1.98 1.98 396,010
Dec 23, 2025 1.94 1.99 1.91 1.98 1.98 1,044,954
Dec 22, 2025 2.07 2.10 1.93 1.95 1.95 1,774,669
Dec 19, 2025 2.03 2.07 2.00 2.06 2.06 4,281,360
Dec 18, 2025 2.02 2.06 1.99 2.04 2.04 1,437,911
Dec 17, 2025 2.02 2.05 1.97 1.99 1.99 1,253,904
Dec 16, 2025 2.02 2.08 2.01 2.01 2.01 1,076,873
Dec 15, 2025 2.01 2.05 1.99 2.01 2.01 1,090,700
Dec 12, 2025 2.11 2.12 1.99 2.00 2.00 920,557
Dec 11, 2025 2.08 2.12 2.05 2.09 2.09 975,350
Dec 10, 2025 2.00 2.12 1.99 2.08 2.08 974,671
Dec 9, 2025 1.95 2.03 1.95 2.01 2.01 687,325
Dec 8, 2025 1.99 2.03 1.95 1.97 1.97 910,493
Dec 5, 2025 1.98 2.00 1.93 1.95 1.95 1,350,150
Dec 4, 2025 1.98 2.07 1.98 1.98 1.98 1,134,155
Dec 3, 2025 1.88 2.03 1.87 2.00 2.00 1,382,156
Dec 2, 2025 2.02 2.02 1.88 1.89 1.89 845,512
Dec 1, 2025 1.91 2.02 1.89 2.01 2.01 1,337,320
Nov 28, 2025 1.94 1.94 1.89 1.94 1.94 405,925
Nov 26, 2025 1.87 1.94 1.86 1.92 1.92 888,460
Nov 25, 2025 1.82 1.91 1.81 1.90 1.90 1,267,460
Nov 24, 2025 1.87 1.91 1.80 1.82 1.82 1,098,278
Nov 21, 2025 1.79 1.91 1.79 1.86 1.86 1,519,542
Nov 20, 2025 1.91 1.94 1.76 1.79 1.79 1,708,154
Nov 19, 2025 1.98 1.98 1.82 1.87 1.87 1,306,566
Nov 18, 2025 1.96 2.02 1.93 1.97 1.97 1,769,341
Nov 17, 2025 2.03 2.03 1.96 1.99 1.99 1,781,196
Nov 14, 2025 1.98 2.08 1.95 2.05 2.05 1,875,866
Nov 13, 2025 1.90 2.05 1.90 2.01 2.01 2,080,499
Nov 12, 2025 1.85 1.96 1.85 1.91 1.91 1,869,234
Nov 11, 2025 1.87 1.90 1.81 1.84 1.84 1,613,509
Nov 10, 2025 1.82 1.88 1.73 1.86 1.86 1,605,313
Nov 7, 2025 1.79 2.00 1.72 1.78 1.78 3,809,127
Nov 6, 2025 2.30 2.32 2.21 2.22 2.22 1,250,981
Nov 5, 2025 2.30 2.36 2.29 2.31 2.31 781,747
Nov 4, 2025 2.31 2.35 2.27 2.28 2.28 991,355
Nov 3, 2025 2.38 2.38 2.32 2.36 2.36 723,291
Oct 31, 2025 2.38 2.41 2.31 2.38 2.38 1,152,129
Oct 30, 2025 2.35 2.44 2.33 2.40 2.40 2,166,432
Oct 29, 2025 2.48 2.50 2.34 2.36 2.36 1,978,664
Oct 28, 2025 2.55 2.56 2.44 2.47 2.47 1,136,293
Oct 27, 2025 2.61 2.62 2.55 2.56 2.56 719,483
Oct 24, 2025 2.60 2.66 2.59 2.60 2.60 712,663
Oct 23, 2025 2.58 2.61 2.57 2.59 2.59 582,050
Oct 22, 2025 2.56 2.61 2.51 2.58 2.58 900,466
Oct 21, 2025 2.47 2.56 2.47 2.56 2.56 546,776
Oct 20, 2025 2.47 2.51 2.46 2.49 2.49 914,120
Oct 17, 2025 2.44 2.50 2.38 2.43 2.43 849,172
Oct 16, 2025 2.50 2.55 2.43 2.46 2.46 1,333,764
Oct 15, 2025 2.44 2.50 2.43 2.50 2.50 1,177,707
Oct 14, 2025 2.41 2.51 2.39 2.41 2.41 1,661,203
Oct 13, 2025 2.53 2.54 2.36 2.47 2.47 1,408,234
Oct 10, 2025 2.65 2.67 2.47 2.48 2.48 1,609,153
Oct 9, 2025 2.74 2.76 2.67 2.67 2.67 1,026,079
Oct 8, 2025 2.69 2.78 2.69 2.77 2.77 738,955
Oct 7, 2025 2.75 2.80 2.67 2.68 2.68 916,813
Oct 6, 2025 2.76 2.78 2.71 2.73 2.73 568,199
Oct 3, 2025 2.75 2.82 2.74 2.75 2.75 663,139
Oct 2, 2025 2.83 2.83 2.72 2.75 2.75 731,411
Oct 1, 2025 2.76 2.82 2.76 2.81 2.81 783,826
Sep 30, 2025 2.80 2.83 2.73 2.80 2.80 811,064
Sep 29, 2025 2.85 2.85 2.80 2.82 2.82 576,678
Sep 26, 2025 2.78 2.85 2.76 2.84 2.84 1,008,160
Sep 25, 2025 2.71 2.79 2.64 2.78 2.78 1,093,953
Sep 24, 2025 2.77 2.82 2.71 2.73 2.73 743,994
Sep 23, 2025 2.89 2.92 2.76 2.78 2.78 905,475

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Conduent Incorporated Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CNDT, per a recent SEC DEF 14A filing. We estimate that the median employee at CONDUENT Inc is paid $23,969.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation