Cognex Corporation (CGNX)
NASDAQ: CGNX · Real-Time Price · USD
32.07
+0.46 (1.46%)
May 14, 2025, 4:00 PM - Market closed
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 31.49 | 32.15 | 31.36 | 32.07 | 32.07 | 1.46% | 2,386,517 |
| May 13, 2025 | 31.69 | 32.09 | 31.49 | 31.61 | 31.61 | -0.03% | 1,805,209 |
| May 12, 2025 | 31.19 | 31.86 | 31.14 | 31.62 | 31.62 | 7.30% | 1,929,560 |
| May 9, 2025 | 29.58 | 30.01 | 29.44 | 29.47 | 29.47 | 0.17% | 2,988,050 |
| May 8, 2025 | 28.76 | 29.58 | 28.56 | 29.42 | 29.42 | 3.56% | 1,996,444 |
| May 7, 2025 | 28.00 | 28.58 | 27.82 | 28.41 | 28.41 | 2.08% | 2,075,762 |
| May 6, 2025 | 27.68 | 28.32 | 27.61 | 27.83 | 27.83 | -0.57% | 1,556,627 |
| May 5, 2025 | 27.72 | 28.38 | 27.54 | 27.99 | 27.99 | 0.57% | 1,894,911 |
| May 2, 2025 | 28.31 | 28.78 | 27.68 | 27.83 | 27.83 | 0.04% | 1,775,841 |
| May 1, 2025 | 27.53 | 28.81 | 27.20 | 27.82 | 27.82 | 1.90% | 2,901,998 |
| Apr 30, 2025 | 26.27 | 27.35 | 26.14 | 27.30 | 27.30 | 1.87% | 4,077,754 |
| Apr 29, 2025 | 26.92 | 27.32 | 26.76 | 26.80 | 26.80 | -0.45% | 4,678,171 |
| Apr 28, 2025 | 26.69 | 27.36 | 26.64 | 26.92 | 26.92 | 2.91% | 2,840,656 |
| Apr 25, 2025 | 25.83 | 26.34 | 25.70 | 26.16 | 26.16 | 0.27% | 1,407,666 |
| Apr 24, 2025 | 25.27 | 26.10 | 25.12 | 26.09 | 26.09 | 4.44% | 2,015,102 |
| Apr 23, 2025 | 25.25 | 25.73 | 24.75 | 24.98 | 24.98 | 3.35% | 2,711,348 |
| Apr 22, 2025 | 23.79 | 24.39 | 23.71 | 24.17 | 24.17 | 2.89% | 3,805,765 |
| Apr 21, 2025 | 23.42 | 23.67 | 22.85 | 23.49 | 23.49 | -1.18% | 5,166,424 |
| Apr 17, 2025 | 23.55 | 23.80 | 23.17 | 23.77 | 23.77 | 0.93% | 4,864,597 |
| Apr 16, 2025 | 23.74 | 24.14 | 23.30 | 23.55 | 23.55 | -1.87% | 3,964,391 |
| Apr 15, 2025 | 24.34 | 24.98 | 23.86 | 24.00 | 24.00 | -1.84% | 2,633,129 |
| Apr 14, 2025 | 24.63 | 24.99 | 23.93 | 24.45 | 24.45 | 2.09% | 5,967,163 |
| Apr 11, 2025 | 23.66 | 24.12 | 22.85 | 23.95 | 23.95 | 2.13% | 7,225,517 |
| Apr 10, 2025 | 25.24 | 25.24 | 23.09 | 23.45 | 23.45 | -9.04% | 4,670,698 |
| Apr 9, 2025 | 23.00 | 25.82 | 22.67 | 25.78 | 25.78 | 10.79% | 8,811,863 |
| Apr 8, 2025 | 25.56 | 25.56 | 22.97 | 23.27 | 23.27 | -5.06% | 3,580,062 |
| Apr 7, 2025 | 24.29 | 25.72 | 23.10 | 24.51 | 24.51 | -1.76% | 3,085,249 |
| Apr 4, 2025 | 26.24 | 26.35 | 24.48 | 24.95 | 24.95 | -7.56% | 3,264,645 |
| Apr 3, 2025 | 29.07 | 29.12 | 26.70 | 26.99 | 26.99 | -11.77% | 3,157,609 |
| Apr 2, 2025 | 29.80 | 30.79 | 29.56 | 30.59 | 30.59 | 1.93% | 1,386,377 |
| Apr 1, 2025 | 29.83 | 30.36 | 29.29 | 30.01 | 30.01 | 0.60% | 1,763,074 |
| Mar 31, 2025 | 29.73 | 29.96 | 29.39 | 29.83 | 29.83 | -0.60% | 4,407,576 |
| Mar 28, 2025 | 30.53 | 30.89 | 29.58 | 30.01 | 30.01 | -2.37% | 1,198,584 |
| Mar 27, 2025 | 31.15 | 31.27 | 30.48 | 30.74 | 30.74 | -1.73% | 1,416,961 |
| Mar 26, 2025 | 31.20 | 31.48 | 30.76 | 31.28 | 31.28 | 0.10% | 1,336,442 |
| Mar 25, 2025 | 31.44 | 31.80 | 31.04 | 31.25 | 31.25 | -1.01% | 1,664,830 |
| Mar 24, 2025 | 31.08 | 31.62 | 31.04 | 31.57 | 31.57 | 2.10% | 1,490,903 |
| Mar 21, 2025 | 30.64 | 30.94 | 30.36 | 30.92 | 30.92 | -0.74% | 4,113,937 |
| Mar 20, 2025 | 30.99 | 31.49 | 30.91 | 31.15 | 31.15 | -0.19% | 1,705,365 |
| Mar 19, 2025 | 32.22 | 32.51 | 30.61 | 31.21 | 31.21 | -3.49% | 5,256,491 |
| Mar 18, 2025 | 31.95 | 32.50 | 31.73 | 32.34 | 32.34 | 0.62% | 1,762,907 |
| Mar 17, 2025 | 31.43 | 32.26 | 31.19 | 32.14 | 32.14 | 2.00% | 2,947,300 |
| Mar 14, 2025 | 30.76 | 31.53 | 30.60 | 31.51 | 31.51 | 4.13% | 3,943,235 |
| Mar 13, 2025 | 30.81 | 31.00 | 30.04 | 30.26 | 30.26 | -2.42% | 2,452,360 |
| Mar 12, 2025 | 32.26 | 32.63 | 30.97 | 31.01 | 31.01 | -3.61% | 1,972,834 |
| Mar 11, 2025 | 33.63 | 33.83 | 32.14 | 32.17 | 32.17 | -4.37% | 1,713,843 |
| Mar 10, 2025 | 33.82 | 34.32 | 33.33 | 33.64 | 33.64 | -0.97% | 1,716,448 |
| Mar 7, 2025 | 32.62 | 34.08 | 32.62 | 33.97 | 33.97 | 4.14% | 1,152,235 |
| Mar 6, 2025 | 31.75 | 32.94 | 31.47 | 32.62 | 32.62 | 1.65% | 1,495,048 |
| Mar 5, 2025 | 31.67 | 32.18 | 31.37 | 32.09 | 32.09 | 1.68% | 2,126,469 |