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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 30.96 | 31.62 | 30.91 | 31.60 | 31.60 | 2.66% | 1,374,601 |
Jun 25, 2025 | 30.85 | 31.05 | 30.51 | 30.78 | 30.78 | 0.23% | 1,512,328 |
Jun 24, 2025 | 30.09 | 30.90 | 30.00 | 30.71 | 30.71 | 2.95% | 1,622,245 |
Jun 23, 2025 | 29.41 | 29.92 | 29.22 | 29.83 | 29.83 | 0.74% | 1,551,174 |
Jun 20, 2025 | 30.20 | 30.22 | 29.38 | 29.61 | 29.61 | -1.20% | 2,067,076 |
Jun 18, 2025 | 29.90 | 30.41 | 29.77 | 29.97 | 29.97 | 0.23% | 1,317,010 |
Jun 17, 2025 | 30.32 | 30.53 | 29.84 | 29.90 | 29.90 | -2.10% | 1,242,838 |
Jun 16, 2025 | 30.42 | 30.66 | 30.23 | 30.54 | 30.54 | 1.29% | 1,317,458 |
Jun 13, 2025 | 30.00 | 30.43 | 29.89 | 30.15 | 30.15 | -1.47% | 2,224,182 |
Jun 12, 2025 | 30.55 | 31.09 | 30.50 | 30.60 | 30.60 | -0.78% | 1,528,420 |
Jun 11, 2025 | 31.76 | 31.85 | 30.81 | 30.84 | 30.84 | -1.88% | 1,462,279 |
Jun 10, 2025 | 31.48 | 31.81 | 31.23 | 31.43 | 31.43 | 0.93% | 1,707,669 |
Jun 9, 2025 | 30.69 | 31.41 | 30.68 | 31.14 | 31.14 | 2.84% | 1,929,582 |
Jun 6, 2025 | 30.70 | 30.90 | 30.10 | 30.28 | 30.28 | 0.13% | 1,779,123 |
Jun 5, 2025 | 29.97 | 30.85 | 29.77 | 30.24 | 30.24 | 1.41% | 1,854,260 |
Jun 4, 2025 | 30.60 | 30.67 | 29.77 | 29.82 | 29.82 | -2.33% | 1,800,941 |
Jun 3, 2025 | 29.68 | 30.65 | 29.45 | 30.53 | 30.53 | 2.86% | 1,399,469 |
Jun 2, 2025 | 29.86 | 29.96 | 29.25 | 29.68 | 29.68 | -0.97% | 1,476,047 |
May 30, 2025 | 30.48 | 30.48 | 29.78 | 29.97 | 29.97 | -2.44% | 1,623,775 |
May 29, 2025 | 30.76 | 30.93 | 30.41 | 30.72 | 30.72 | 1.32% | 1,018,620 |
May 28, 2025 | 30.70 | 30.78 | 30.15 | 30.32 | 30.32 | -1.30% | 1,342,855 |
May 27, 2025 | 30.38 | 30.74 | 29.79 | 30.72 | 30.72 | 3.36% | 1,410,339 |
May 23, 2025 | 29.09 | 29.85 | 29.00 | 29.72 | 29.72 | -0.57% | 2,310,435 |
May 22, 2025 | 29.61 | 30.45 | 29.41 | 29.89 | 29.89 | 0.71% | 1,687,397 |
May 21, 2025 | 30.63 | 30.71 | 29.56 | 29.68 | 29.68 | -4.17% | 2,212,199 |
May 20, 2025 | 30.86 | 31.23 | 30.78 | 30.97 | 30.97 | -0.06% | 1,175,213 |
May 19, 2025 | 31.03 | 31.27 | 30.85 | 30.99 | 30.99 | -1.87% | 1,306,182 |
May 16, 2025 | 31.57 | 31.68 | 31.34 | 31.58 | 31.58 | -0.09% | 1,607,104 |
May 15, 2025 | 31.59 | 32.02 | 31.51 | 31.61 | 31.61 | -1.43% | 1,575,537 |
May 14, 2025 | 31.49 | 32.15 | 31.36 | 32.07 | 31.99 | 1.46% | 2,386,517 |
May 13, 2025 | 31.69 | 32.09 | 31.49 | 31.61 | 31.53 | -0.03% | 1,805,209 |
May 12, 2025 | 31.19 | 31.86 | 31.14 | 31.62 | 31.54 | 7.30% | 1,929,560 |
May 9, 2025 | 29.58 | 30.01 | 29.44 | 29.47 | 29.40 | 0.17% | 2,988,050 |
May 8, 2025 | 28.76 | 29.58 | 28.56 | 29.42 | 29.35 | 3.56% | 1,996,444 |
May 7, 2025 | 28.00 | 28.58 | 27.82 | 28.41 | 28.34 | 2.08% | 2,075,762 |
May 6, 2025 | 27.68 | 28.32 | 27.61 | 27.83 | 27.76 | -0.57% | 1,556,627 |
May 5, 2025 | 27.72 | 28.38 | 27.54 | 27.99 | 27.92 | 0.57% | 1,894,911 |
May 2, 2025 | 28.31 | 28.78 | 27.68 | 27.83 | 27.76 | 0.04% | 1,775,841 |
May 1, 2025 | 27.53 | 28.81 | 27.20 | 27.82 | 27.75 | 1.90% | 2,901,998 |
Apr 30, 2025 | 26.27 | 27.35 | 26.14 | 27.30 | 27.23 | 1.87% | 4,077,754 |
Apr 29, 2025 | 26.92 | 27.32 | 26.76 | 26.80 | 26.73 | -0.45% | 4,678,171 |
Apr 28, 2025 | 26.69 | 27.36 | 26.64 | 26.92 | 26.85 | 2.91% | 2,840,656 |
Apr 25, 2025 | 25.83 | 26.34 | 25.70 | 26.16 | 26.09 | 0.27% | 1,407,666 |
Apr 24, 2025 | 25.27 | 26.10 | 25.12 | 26.09 | 26.02 | 4.44% | 2,015,102 |
Apr 23, 2025 | 25.25 | 25.73 | 24.75 | 24.98 | 24.92 | 3.35% | 2,711,348 |
Apr 22, 2025 | 23.79 | 24.39 | 23.71 | 24.17 | 24.11 | 2.89% | 3,805,765 |
Apr 21, 2025 | 23.42 | 23.67 | 22.85 | 23.49 | 23.43 | -1.18% | 5,166,424 |
Apr 17, 2025 | 23.55 | 23.80 | 23.17 | 23.77 | 23.71 | 0.93% | 4,864,597 |
Apr 16, 2025 | 23.74 | 24.14 | 23.30 | 23.55 | 23.49 | -1.87% | 3,964,391 |
Apr 15, 2025 | 24.34 | 24.98 | 23.86 | 24.00 | 23.94 | -1.84% | 2,633,129 |