Cognex Corporation (CGNX)
NASDAQ: CGNX · Real-Time Price · USD
30.28
+0.04 (0.13%)
At close: Jun 6, 2025, 4:00 PM
29.48
-0.80 (-2.64%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Cognex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 30.70 | 30.90 | 30.10 | 30.19 | - | -0.18% | 1,130,856 |
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 |
Apr 14, 2025 | 24.63 | 24.99 | 23.93 | 24.45 | 24.39 | 2.09% | 5,967,163 |
Apr 11, 2025 | 23.66 | 24.12 | 22.85 | 23.95 | 23.89 | 2.13% | 7,225,517 |
Apr 10, 2025 | 25.24 | 25.24 | 23.09 | 23.45 | 23.39 | -9.04% | 4,670,698 |
Apr 9, 2025 | 23.00 | 25.82 | 22.67 | 25.78 | 25.72 | 10.79% | 8,811,863 |
Apr 8, 2025 | 25.56 | 25.56 | 22.97 | 23.27 | 23.21 | -5.06% | 3,580,062 |
Apr 7, 2025 | 24.29 | 25.72 | 23.10 | 24.51 | 24.45 | -1.76% | 3,085,249 |
Apr 4, 2025 | 26.24 | 26.35 | 24.48 | 24.95 | 24.89 | -7.56% | 3,264,645 |
Apr 3, 2025 | 29.07 | 29.12 | 26.70 | 26.99 | 26.92 | -11.77% | 3,157,609 |
Apr 2, 2025 | 29.80 | 30.79 | 29.56 | 30.59 | 30.51 | 1.93% | 1,386,377 |
Apr 1, 2025 | 29.83 | 30.36 | 29.29 | 30.01 | 29.93 | 0.60% | 1,763,074 |
Mar 31, 2025 | 29.73 | 29.96 | 29.39 | 29.83 | 29.76 | -0.60% | 4,407,576 |
Mar 28, 2025 | 30.53 | 30.89 | 29.58 | 30.01 | 29.93 | -2.37% | 1,198,584 |
Mar 27, 2025 | 31.15 | 31.27 | 30.48 | 30.74 | 30.66 | -1.73% | 1,416,961 |