-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
+2.40% -
3 MONTH PERFORMANCE
-16.92% -
6 MONTH PERFORMANCE
-3.99% -
YEAR-TO-DATE PERFORMANCE
-6.13% -
1 YEAR PERFORMANCE
-5.02%
Cognex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $39.43 | $39.19 (-0.61%) | $39.72 | $39.12 | 617,989 | $6.72 B |
| 10/02/2024 | $39.66 | $39.81 (0.38%) | $40.18 | $39.46 | 809,400 | $6.83 B |
| 10/01/2024 | $40.20 | $39.69 (-1.27%) | $40.44 | $39.62 | 656,800 | $6.81 B |
| 09/30/2024 | $40.22 | $40.50 (0.7%) | $40.55 | $39.90 | 1.03 M | $6.95 B |
| 09/27/2024 | $40.63 | $40.27 (-0.89%) | $41.07 | $40.12 | 900,153 | $6.91 B |
| 09/26/2024 | $39.71 | $40.30 (1.49%) | $40.42 | $39.26 | 944,833 | $6.91 B |
| 09/25/2024 | $39.54 | $38.74 (-2.02%) | $39.66 | $38.47 | 943,900 | $6.65 B |
| 09/24/2024 | $39.84 | $39.60 (-0.6%) | $40.21 | $39.21 | 1.08 M | $6.79 B |
| 09/23/2024 | $39.90 | $39.41 (-1.23%) | $40.14 | $39.29 | 1.14 M | $6.76 B |
| 09/20/2024 | $39.83 | $39.74 (-0.23%) | $39.86 | $39.07 | 1.85 M | $6.82 B |
| 09/19/2024 | $39.67 | $39.83 (0.4%) | $40.11 | $39.19 | 1.71 M | $6.83 B |
| 09/18/2024 | $39.06 | $38.48 (-1.48%) | $39.37 | $38.29 | 913,860 | $6.60 B |
| 09/17/2024 | $38.90 | $38.96 (0.15%) | $39.53 | $38.77 | 1.08 M | $6.68 B |
| 09/16/2024 | $38.49 | $38.65 (0.42%) | $38.91 | $38.26 | 867,100 | $6.63 B |
| 09/13/2024 | $38.51 | $38.67 (0.42%) | $38.88 | $38.11 | 962,400 | $6.63 B |
| 09/12/2024 | $38.56 | $38.30 (-0.67%) | $38.83 | $37.82 | 531,700 | $6.57 B |
| 09/11/2024 | $37.75 | $38.38 (1.67%) | $38.51 | $37.42 | 805,511 | $6.58 B |
| 09/10/2024 | $38.25 | $37.85 (-1.05%) | $38.31 | $37.55 | 928,900 | $6.49 B |
| 09/09/2024 | $38.31 | $38.25 (-0.16%) | $38.72 | $38.13 | 749,800 | $6.56 B |
| 09/06/2024 | $39.33 | $38.23 (-2.8%) | $39.35 | $37.86 | 1.04 M | $6.56 B |
| 09/05/2024 | $38.51 | $38.89 (0.99%) | $39.12 | $38.45 | 809,141 | $6.67 B |
| 09/04/2024 | $38.03 | $38.65 (1.63%) | $38.98 | $37.92 | 978,300 | $6.63 B |
| 09/03/2024 | $39.83 | $38.26 (-3.94%) | $40.24 | $37.98 | 914,210 | $6.56 B |
| 08/30/2024 | $40.47 | $40.38 (-0.22%) | $40.80 | $40.08 | 2.50 M | $6.93 B |
| 08/29/2024 | $39.10 | $40.00 (2.3%) | $40.31 | $38.97 | 1.57 M | $6.86 B |
| 08/28/2024 | $38.96 | $38.79 (-0.44%) | $39.38 | $38.49 | 737,634 | $6.66 B |
| 08/27/2024 | $39.23 | $39.26 (0.08%) | $39.52 | $38.83 | 766,900 | $6.74 B |
| 08/26/2024 | $39.77 | $39.53 (-0.6%) | $40.23 | $39.49 | 1.21 M | $6.78 B |
| 08/23/2024 | $39.02 | $39.69 (1.72%) | $39.90 | $38.79 | 1.15 M | $6.81 B |
| 08/22/2024 | $40.01 | $38.79 (-3.05%) | $40.09 | $38.64 | 1.01 M | $6.66 B |
| 08/21/2024 | $39.41 | $40.01 (1.52%) | $40.08 | $39.30 | 1.43 M | $6.86 B |
| 08/20/2024 | $39.49 | $39.12 (-0.94%) | $39.78 | $39.03 | 950,110 | $6.71 B |
| 08/19/2024 | $39.59 | $39.57 (-0.05%) | $39.60 | $39.06 | 873,839 | $6.79 B |
| 08/16/2024 | $39.32 | $39.46 (0.36%) | $39.94 | $39.05 | 844,134 | $6.77 B |
| 08/15/2024 | $39.28 | $39.34 (0.15%) | $39.93 | $38.80 | 1.18 M | $6.75 B |
| 08/14/2024 | $39.38 | $38.51 (-2.21%) | $39.38 | $38.42 | 875,894 | $6.61 B |
| 08/13/2024 | $38.96 | $39.16 (0.51%) | $39.50 | $38.58 | 812,700 | $6.72 B |
| 08/12/2024 | $39.00 | $38.50 (-1.28%) | $39.08 | $38.35 | 889,149 | $6.61 B |
| 08/09/2024 | $38.97 | $38.74 (-0.59%) | $39.06 | $38.28 | 1.11 M | $6.65 B |
| 08/08/2024 | $37.91 | $38.75 (2.22%) | $39.07 | $37.32 | 1.20 M | $6.65 B |
| 08/07/2024 | $39.00 | $37.35 (-4.23%) | $39.17 | $36.98 | 1.68 M | $6.41 B |
| 08/06/2024 | $37.40 | $38.07 (1.79%) | $38.50 | $37.11 | 1.85 M | $6.53 B |
| 08/05/2024 | $36.00 | $36.85 (2.36%) | $37.78 | $35.25 | 1.93 M | $6.32 B |
| 08/02/2024 | $38.01 | $38.22 (0.55%) | $38.62 | $37.54 | 2.32 M | $6.56 B |
| 08/01/2024 | $46.00 | $39.08 (-15.04%) | $46.50 | $37.90 | 6.25 M | $6.70 B |
| 07/31/2024 | $49.95 | $49.62 (-0.66%) | $50.34 | $49.11 | 1.19 M | $8.51 B |
| 07/30/2024 | $49.81 | $48.87 (-1.89%) | $50.78 | $48.26 | 1.19 M | $8.38 B |
| 07/29/2024 | $49.99 | $49.48 (-1.02%) | $50.13 | $49.20 | 1.07 M | $8.49 B |
| 07/26/2024 | $49.24 | $49.68 (0.89%) | $50.20 | $48.94 | 808,400 | $8.53 B |
| 07/25/2024 | $49.97 | $48.69 (-2.56%) | $50.18 | $48.65 | 1.19 M | $8.36 B |
| 07/24/2024 | $50.24 | $50.27 (0.06%) | $51.25 | $50.14 | 1.25 M | $8.63 B |
| 07/23/2024 | $50.46 | $50.78 (0.63%) | $51.43 | $50.21 | 1.02 M | $8.72 B |
| 07/22/2024 | $50.09 | $50.46 (0.74%) | $50.52 | $49.55 | 902,066 | $8.66 B |
| 07/19/2024 | $50.16 | $49.77 (-0.78%) | $50.58 | $49.44 | 1.06 M | $8.55 B |
| 07/18/2024 | $51.62 | $50.31 (-2.54%) | $51.78 | $49.65 | 1.29 M | $8.64 B |
| 07/17/2024 | $51.53 | $51.73 (0.39%) | $52.98 | $51.04 | 1.09 M | $8.88 B |
| 07/16/2024 | $52.21 | $52.91 (1.34%) | $53.13 | $52.00 | 1.04 M | $9.08 B |
| 07/15/2024 | $51.11 | $51.78 (1.31%) | $52.00 | $50.90 | 1.04 M | $8.89 B |
| 07/12/2024 | $50.95 | $50.98 (0.06%) | $52.05 | $50.53 | 1.16 M | $8.75 B |
| 07/11/2024 | $50.00 | $50.63 (1.26%) | $51.18 | $49.86 | 1.59 M | $8.69 B |
| 07/10/2024 | $48.48 | $49.34 (1.77%) | $49.86 | $48.17 | 1.47 M | $8.47 B |
| 07/09/2024 | $47.46 | $48.46 (2.11%) | $48.74 | $47.36 | 1.50 M | $8.32 B |
| 07/08/2024 | $47.38 | $47.30 (-0.17%) | $48.19 | $47.15 | 776,712 | $8.12 B |
| 07/05/2024 | $47.14 | $47.28 (0.3%) | $47.49 | $47.01 | 654,489 | $8.12 B |
| 07/03/2024 | $47.48 | $47.16 (-0.67%) | $47.60 | $47.04 | 442,370 | $8.10 B |