Get the Stockscreener App
34.37
0.59%
0.20
Capgemini ADR Stock (CGEMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $34.67 | $34.16 | $0.5135 | 104,371.0 | +0.59% |
| Dec 09, 2025 | $34.40 | $34.04 | $0.3599 | 76,768.0 | +1.29% |
| Dec 08, 2025 | $33.97 | $33.59 | $0.3895 | 173,188.0 | +0.52% |
| Dec 05, 2025 | $33.78 | $33.49 | $0.281 | 104,314.0 | +1.24% |
| Dec 04, 2025 | $33.71 | $33.02 | $0.686 | 122,770.0 | +3.59% |
| Dec 03, 2025 | $32.03 | $31.35 | $0.68 | 145,721.0 | -0.05% |
| Dec 02, 2025 | $32.08 | $31.67 | $0.41 | 167,279.0 | +1.19% |
| Dec 01, 2025 | $31.88 | $31.37 | $0.51 | 192,196.0 | +1.26% |
| Nov 28, 2025 | $31.26 | $30.69 | $0.57 | 105,211.0 | +1.58% |
| Nov 26, 2025 | $30.90 | $30.65 | $0.2545 | 150,848.0 | -0.63% |
| Nov 25, 2025 | $30.99 | $30.40 | $0.59 | 187,968.0 | +0.90% |
| Nov 24, 2025 | $30.78 | $30.44 | $0.34 | 457,072.0 | +0.62% |
| Nov 21, 2025 | $30.54 | $29.58 | $0.9599 | 229,945.0 | +5.87% |
| Nov 20, 2025 | $29.63 | $28.73 | $0.90 | 239,212.0 | -2.51% |
| Nov 19, 2025 | $29.59 | $29.31 | $0.285 | 152,568.0 | +0.14% |
Capgemini ADR Stock (CGEMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capgemini ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGEMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capgemini ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capgemini ADR Stock (CGEMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.67 | $31.35 | $3.32 | 1,086,607.0 | +9.99% |
| Nov, 2025 | $31.64 | $28.35 | $3.29 | 4,039,887.0 | +1.58% |
| Oct, 2025 | $31.13 | $27.36 | $3.77 | 7,835,874.0 | +5.92% |
| Sep, 2025 | $30.00 | $27.46 | $2.54 | 21,868,636.0 | +2.36% |
| Aug, 2025 | $29.66 | $28.03 | $1.62 | 9,054,854.0 | -4.54% |
| Jul, 2025 | $34.44 | $29.68 | $4.76 | 9,892,180.0 | -13.23% |
| Jun, 2025 | $35.58 | $31.98 | $3.60 | 6,118,742.0 | +2.73% |
| May, 2025 | $34.94 | $31.44 | $3.50 | 5,075,609.0 | +4.78% |
| Apr, 2025 | $31.86 | $25.98 | $5.88 | 7,624,249.0 | +6.24% |
| Mar, 2025 | $34.04 | $29.66 | $4.38 | 6,977,796.0 | -2.82% |
| Feb, 2025 | $39.07 | $30.55 | $8.52 | 2,539,706.0 | -15.35% |
| Jan, 2025 | $36.94 | $31.77 | $5.17 | 7,634,431.0 | +12.17% |
Capgemini ADR Stock (CGEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.95 | $31.38 | $2.57 | 7,263,270.0 | +0.50% |
| Nov, 2024 | $35.63 | $31.62 | $4.01 | 5,032,988.0 | -6.93% |
| Oct, 2024 | $43.04 | $34.37 | $8.67 | 2,713,037.0 | -20.18% |
| Sep, 2024 | $44.73 | $39.76 | $4.97 | 1,763,106.0 | +4.25% |
| Aug, 2024 | $41.72 | $37.51 | $4.21 | 4,920,418.0 | +4.35% |
| Jul, 2024 | $43.31 | $39.43 | $3.88 | 3,323,229.0 | -0.18% |
| Jun, 2024 | $42.23 | $38.32 | $3.91 | 1,868,816.0 | -1.61% |
| May, 2024 | $46.20 | $39.97 | $6.23 | 2,926,296.0 | -3.64% |
| Apr, 2024 | $46.33 | $41.98 | $4.35 | 1,473,782.0 | -8.96% |
| Mar, 2024 | $49.70 | $45.87 | $3.83 | 1,011,389.0 | -5.32% |
| Feb, 2024 | $49.09 | $43.61 | $5.48 | 2,792,394.0 | +9.14% |
| Jan, 2024 | $45.39 | $39.80 | $5.59 | 1,089,664.0 | +0.00% |
Capgemini ADR Stock (CGEMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $36.07 | $33.52 | $2.55 | 639,957.0 | +1.57% |
| Sep, 2023 | $37.34 | $34.11 | $3.23 | 1,190,292.0 | -6.50% |
| Aug, 2023 | $37.74 | $34.12 | $3.62 | 1,298,600.0 | +3.18% |
| Jul, 2023 | $40.14 | $36.13 | $4.01 | 2,069,774.0 | -4.68% |
| Jun, 2023 | $39.42 | $35.12 | $4.30 | 4,387,933.0 | +8.08% |
| May, 2023 | $37.10 | $32.43 | $4.67 | 1,617,586.0 | -3.33% |
| Apr, 2023 | $38.01 | $34.93 | $3.08 | 788,181.0 | -1.76% |
| Mar, 2023 | $38.84 | $34.86 | $3.98 | 2,978,125.0 | -1.23% |
| Feb, 2023 | $41.25 | $37.07 | $4.18 | 977,868.0 | -0.95% |
| Jan, 2023 | $38.50 | $33.48 | $5.02 | 756,564.0 | +13.50% |
4.76%
0.58%
Cap:
|
Volume (24h):