Get the Stockscreener App
31.91
4.92%
-1.65
Capgemini ADR Stock (CGEMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $32.31 | $31.87 | $0.445 | 1,082,692.0 | +0.22% |
| Jul 17, 2025 | $31.96 | $31.65 | $0.3065 | 363,118.0 | -0.44% |
| Jul 16, 2025 | $32.13 | $31.61 | $0.52 | 267,262.0 | +0.66% |
| Jul 15, 2025 | $32.40 | $31.60 | $0.80 | 288,243.0 | -0.90% |
| Jul 14, 2025 | $32.32 | $31.94 | $0.3799 | 238,359.0 | -2.20% |
| Jul 11, 2025 | $33.15 | $32.73 | $0.41 | 130,849.0 | -3.56% |
| Jul 10, 2025 | $34.26 | $33.75 | $0.51 | 252,531.0 | -0.61% |
| Jul 09, 2025 | $34.20 | $33.76 | $0.4442 | 936,308.0 | +2.33% |
| Jul 08, 2025 | $33.53 | $32.82 | $0.7065 | 1,566,440.0 | +4.11% |
| Jul 07, 2025 | $32.38 | $31.86 | $0.52 | 1,145,648.0 | -6.39% |
| Jul 03, 2025 | $34.44 | $34.19 | $0.2475 | 57,950.0 | +0.15% |
| Jul 02, 2025 | $34.31 | $33.84 | $0.47 | 95,408.0 | +0.03% |
| Jul 01, 2025 | $34.28 | $33.98 | $0.30 | 61,175.0 | -0.06% |
| Jun 30, 2025 | $34.34 | $33.96 | $0.38 | 76,379.0 | +0.82% |
| Jun 27, 2025 | $34.15 | $33.72 | $0.43 | 116,788.0 | +2.13% |
| Jun 26, 2025 | $33.41 | $33.13 | $0.2799 | 686,393.0 | +0.30% |
| Jun 25, 2025 | $33.24 | $32.98 | $0.2582 | 655,366.0 | -1.04% |
| Jun 24, 2025 | $33.73 | $33.38 | $0.3499 | 133,884.0 | +1.36% |
| Jun 23, 2025 | $33.06 | $31.98 | $1.08 | 186,830.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $34.44 | $31.60 | $2.84 | 7,569,607.0 | -6.83% |
| 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 | 7,282,835.0 | +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% |
39.13%
2.30%
Cap:
|
Volume (24h):