Cognex Corporation (CGNX)
NASDAQ: CGNX · Real-Time Price · USD
31.60
+0.82 (2.66%)
Jun 26, 2025, 4:00 PM - Market closed

Cognex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202530.9631.6230.9131.6031.602.66%1,374,601
Jun 25, 202530.8531.0530.5130.7830.780.23%1,512,328
Jun 24, 202530.0930.9030.0030.7130.712.95%1,622,245
Jun 23, 202529.4129.9229.2229.8329.830.74%1,551,174
Jun 20, 202530.2030.2229.3829.6129.61-1.20%2,067,076
Jun 18, 202529.9030.4129.7729.9729.970.23%1,317,010
Jun 17, 202530.3230.5329.8429.9029.90-2.10%1,242,838
Jun 16, 202530.4230.6630.2330.5430.541.29%1,317,458
Jun 13, 202530.0030.4329.8930.1530.15-1.47%2,224,182
Jun 12, 202530.5531.0930.5030.6030.60-0.78%1,528,420
Jun 11, 202531.7631.8530.8130.8430.84-1.88%1,462,279
Jun 10, 202531.4831.8131.2331.4331.430.93%1,707,669
Jun 9, 202530.6931.4130.6831.1431.142.84%1,929,582
Jun 6, 202530.7030.9030.1030.2830.280.13%1,779,123
Jun 5, 202529.9730.8529.7730.2430.241.41%1,854,260
Jun 4, 202530.6030.6729.7729.8229.82-2.33%1,800,941
Jun 3, 202529.6830.6529.4530.5330.532.86%1,399,469
Jun 2, 202529.8629.9629.2529.6829.68-0.97%1,476,047
May 30, 202530.4830.4829.7829.9729.97-2.44%1,623,775
May 29, 202530.7630.9330.4130.7230.721.32%1,018,620
May 28, 202530.7030.7830.1530.3230.32-1.30%1,342,855
May 27, 202530.3830.7429.7930.7230.723.36%1,410,339
May 23, 202529.0929.8529.0029.7229.72-0.57%2,310,435
May 22, 202529.6130.4529.4129.8929.890.71%1,687,397
May 21, 202530.6330.7129.5629.6829.68-4.17%2,212,199
May 20, 202530.8631.2330.7830.9730.97-0.06%1,175,213
May 19, 202531.0331.2730.8530.9930.99-1.87%1,306,182
May 16, 202531.5731.6831.3431.5831.58-0.09%1,607,104
May 15, 202531.5932.0231.5131.6131.61-1.43%1,575,537
May 14, 202531.4932.1531.3632.0731.991.46%2,386,517
May 13, 202531.6932.0931.4931.6131.53-0.03%1,805,209
May 12, 202531.1931.8631.1431.6231.547.30%1,929,560
May 9, 202529.5830.0129.4429.4729.400.17%2,988,050
May 8, 202528.7629.5828.5629.4229.353.56%1,996,444
May 7, 202528.0028.5827.8228.4128.342.08%2,075,762
May 6, 202527.6828.3227.6127.8327.76-0.57%1,556,627
May 5, 202527.7228.3827.5427.9927.920.57%1,894,911
May 2, 202528.3128.7827.6827.8327.760.04%1,775,841
May 1, 202527.5328.8127.2027.8227.751.90%2,901,998
Apr 30, 202526.2727.3526.1427.3027.231.87%4,077,754
Apr 29, 202526.9227.3226.7626.8026.73-0.45%4,678,171
Apr 28, 202526.6927.3626.6426.9226.852.91%2,840,656
Apr 25, 202525.8326.3425.7026.1626.090.27%1,407,666
Apr 24, 202525.2726.1025.1226.0926.024.44%2,015,102
Apr 23, 202525.2525.7324.7524.9824.923.35%2,711,348
Apr 22, 202523.7924.3923.7124.1724.112.89%3,805,765
Apr 21, 202523.4223.6722.8523.4923.43-1.18%5,166,424
Apr 17, 202523.5523.8023.1723.7723.710.93%4,864,597
Apr 16, 202523.7424.1423.3023.5523.49-1.87%3,964,391
Apr 15, 202524.3424.9823.8624.0023.94-1.84%2,633,129