Capgemini (CGEMY) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free CGEMY Stock Alerts $40.45 -1.54 (-3.67%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendFinancialsHeadlinesShort InterestStock AnalysisChartDividendFinancialsHeadlinesShort Interest Capgemini Stock Price Performance5 Day Performance-10.88%1 Month Performance-5.60%3 Month Performance-17.26%6 Month Performance-0.93%Year-To-Date Performance-3.35%1 Year Performance+12.55% Receive CGEMY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Capgemini and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. CGEMY Stock Chart for Sunday, June, 2, 2024 CGEMY Chart by TradingView Capgemini Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$41.99$40.45-3.67%$40.53$39.9773,325 shs$34.91 billion05/30/2024$43.77$41.99-4.07%$42.63$41.9870,915 shs$36.24 billion05/29/2024$45.39$43.77-3.57%$44.15$43.77206,149 shs$37.78 billion05/28/2024$45.67$45.39-0.61%$45.39$44.98462,063 shs$39.17 billion05/27/2024$45.67$45.67$45.68$45.2952,000 shs$39.42 billion05/24/2024$45.62$45.67+0.11%$45.68$45.2952,004 shs$39.42 billion Get the Latest News and Ratings for CGEMY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capgemini and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$44.75$45.62+1.94%$46.20$45.6257,459 shs$39.37 billion05/22/2024$45.46$44.75-1.56%$45.13$44.7555,019 shs$38.62 billion05/21/2024$45.10$45.46+0.80%$45.59$45.3834,394 shs$39.23 billion05/20/2024$45.02$45.10+0.18%$45.20$44.9839,823 shs$38.92 billion05/17/2024$44.72$45.02+0.67%$45.18$44.9149,875 shs$38.85 billion05/16/2024$45.26$44.72-1.19%$45.19$44.72260,998 shs$38.60 billion05/15/2024$44.87$45.26+0.87%$45.48$45.10508,026 shs$39.06 billion05/14/2024$44.31$44.87+1.26%$45.15$44.7136,621 shs$38.72 billion05/13/2024$44.17$44.31+0.32%$44.46$44.10193,738 shs$38.24 billion05/10/2024$44.37$44.17-0.45%$44.49$44.14238,224 shs$38.12 billion05/09/2024$44.36$44.37+0.02%$44.43$44.1657,322 shs$38.29 billion05/08/2024$44.10$44.36+0.59%$44.66$44.2536,197 shs$38.28 billion05/07/2024$43.82$44.10+0.64%$44.32$44.0150,502 shs$38.06 billion05/06/2024$43.60$43.82+0.50%$43.88$43.6057,725 shs$37.82 billion05/03/2024$42.85$43.60+1.75%$43.78$43.5234,112 shs$37.63 billion05/02/2024$42.01$42.85+2.00%$42.91$42.2559,399 shs$36.98 billion05/01/2024$41.98$42.01+0.07%$42.68$41.6835,291 shs$36.26 billion04/30/2024$44.10$41.98-4.81%$43.09$41.9845,317 shs$36.23 billion04/29/2024$43.40$44.10+1.61%$44.20$43.8958,473 shs$38.06 billion04/26/2024$43.24$43.40+0.37%$43.53$43.1498,136 shs$37.46 billion04/25/2024$44.01$43.24-1.75%$43.31$42.6847,475 shs$37.32 billion04/24/2024$43.75$44.01+0.59%$44.06$43.7834,920 shs$37.98 billion04/23/2024$43.07$43.75+1.58%$43.79$43.4353,993 shs$37.76 billion04/22/2024$42.49$43.07+1.37%$43.21$42.8660,167 shs$37.17 billion04/19/2024$42.53$42.49-0.09%$42.70$42.3252,808 shs$36.67 billion04/18/2024$43.20$42.53-1.55%$42.91$42.1567,623 shs$36.71 billion04/17/2024$43.70$43.20-1.14%$43.41$42.9474,187 shs$37.28 billion04/16/2024$43.23$43.70+1.09%$43.79$43.3091,887 shs$37.71 billion04/15/2024$43.89$43.23-1.50%$44.30$43.1347,998 shs$37.31 billion04/12/2024$45.00$43.89-2.47%$44.26$43.8539,380 shs$37.88 billion04/11/2024$44.27$45.00+1.65%$45.01$44.2255,723 shs$38.84 billion04/10/2024$45.88$44.27-3.51%$44.44$44.0529,795 shs$38.21 billion04/09/2024$45.83$45.88+0.11%$46.01$45.4061,463 shs$39.60 billion04/08/2024$45.83$45.83$45.96$45.71117,874 shs$39.55 billionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$44.60$45.83+2.76%$45.96$44.97117,874 shs$39.55 billion04/04/2024$45.38$44.60-1.72%$45.58$44.5863,212 shs$38.49 billion04/03/2024$45.18$45.38+0.44%$45.46$44.85137,012 shs$39.16 billion04/02/2024$46.02$45.18-1.83%$45.41$45.0928,730 shs$38.99 billion04/01/2024$46.11$46.02-0.20%$46.33$45.6744,144 shs$39.72 billion03/29/2024$46.11$46.11$46.30$45.8741,553 shs$39.79 billion03/28/2024$46.57$46.11-0.99%$46.30$45.8741,553 shs$39.79 billion03/27/2024$46.14$46.57+0.93%$46.62$46.3047,294 shs$40.19 billion03/26/2024$46.20$46.14-0.13%$46.34$45.9046,928 shs$39.82 billion03/25/2024$46.64$46.20-0.94%$46.37$46.0965,868 shs$39.87 billion03/22/2024$46.62$46.64+0.04%$46.83$46.42106,387 shs$40.25 billion03/21/2024$48.73$46.62-4.33%$46.75$46.2139,418 shs$40.23 billion03/20/2024$48.32$48.73+0.85%$48.73$48.0738,876 shs$41.70 billion03/19/2024$48.33$48.32-0.02%$48.44$48.0436,260 shs$41.70 billion03/18/2024$48.69$48.33-0.74%$48.39$48.2255,805 shs$41.71 billion03/15/2024$48.74$48.75+0.02%$48.88$48.3538,374 shs$42.07 billion03/14/2024$49.29$48.74-1.12%$48.96$48.6337,208 shs$42.06 billion03/13/2024$49.28$49.29+0.02%$49.45$49.1235,236 shs$42.54 billion03/12/2024$48.96$49.28+0.65%$49.32$48.5336,899 shs$42.53 billion03/11/2024$49.12$48.96-0.33%$49.03$48.5154,993 shs$42.25 billion03/08/2024$49.65$49.12-1.07%$49.52$49.1049,421 shs$42.39 billion03/07/2024$48.41$49.65+2.56%$49.70$49.1637,872 shs$42.85 billion03/06/2024$47.82$48.41+1.23%$48.50$48.0551,365 shs$41.27 billion03/05/2024$48.94$47.82-2.28%$48.63$47.7437,162 shs$41.27 billion03/04/2024$48.89$48.94+0.09%$49.11$48.8184,008 shs$42.23 billion03/01/2024$48.70$48.89+0.39%$48.90$48.2852,500 shs$42.19 billion Related Companies: GIB Stock Chart BAH Stock Chart FCN Stock Chart G Stock Chart EXPO Stock Chart ICFI Stock Chart ASTH Stock Chart MEG Stock Chart HURN Stock Chart RMR Stock Chart Receive CGEMY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capgemini and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:CGEMY) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capgemini SE Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.