5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
-8.34%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
-11.50%
1 YEAR PERFORMANCE
-13.33%
Cognex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $36.48 | $36.94 (1.26%) | $37.03 | $36.48 | 662,467 | $6.34 B |
| 12/24/2024 | $36.00 | $36.69 (1.92%) | $36.73 | $35.84 | 392,600 | $6.29 B |
| 12/23/2024 | $35.84 | $36.15 (0.86%) | $36.39 | $35.74 | 949,427 | $6.20 B |
| 12/20/2024 | $35.82 | $35.77 (-0.14%) | $36.45 | $35.64 | 2.77 M | $6.14 B |
| 12/19/2024 | $35.98 | $36.07 (0.25%) | $36.41 | $35.69 | 2.14 M | $6.19 B |
| 12/18/2024 | $37.01 | $35.61 (-3.78%) | $37.63 | $35.28 | 2.13 M | $6.11 B |
| 12/17/2024 | $36.88 | $36.57 (-0.84%) | $37.55 | $36.55 | 993,410 | $6.27 B |
| 12/16/2024 | $37.21 | $37.47 (0.7%) | $37.99 | $36.99 | 1.27 M | $6.43 B |
| 12/13/2024 | $37.65 | $37.08 (-1.51%) | $37.90 | $36.88 | 858,500 | $6.36 B |
| 12/12/2024 | $37.09 | $37.71 (1.67%) | $38.10 | $37.00 | 1.31 M | $6.47 B |
| 12/11/2024 | $38.16 | $37.49 (-1.76%) | $38.62 | $37.23 | 1.71 M | $6.43 B |
| 12/10/2024 | $38.26 | $37.93 (-0.86%) | $38.63 | $37.67 | 967,308 | $6.51 B |
| 12/09/2024 | $37.95 | $38.36 (1.08%) | $38.98 | $37.50 | 956,714 | $6.58 B |
| 12/06/2024 | $37.87 | $37.76 (-0.29%) | $38.37 | $37.68 | 1.22 M | $6.48 B |
| 12/05/2024 | $38.74 | $37.62 (-2.89%) | $38.85 | $37.59 | 1.14 M | $6.45 B |
| 12/04/2024 | $39.28 | $38.80 (-1.22%) | $39.49 | $38.64 | 838,971 | $6.65 B |
| 12/03/2024 | $40.09 | $39.26 (-2.07%) | $40.20 | $39.03 | 774,127 | $6.73 B |
| 12/02/2024 | $40.09 | $40.33 (0.6%) | $40.51 | $39.81 | 968,948 | $6.92 B |
| 11/29/2024 | $40.20 | $39.98 (-0.55%) | $40.59 | $39.83 | 484,300 | $6.86 B |
| 11/27/2024 | $40.39 | $40.11 (-0.69%) | $40.80 | $39.71 | 785,418 | $6.88 B |
| 11/26/2024 | $41.17 | $40.24 (-2.26%) | $41.40 | $40.15 | 900,700 | $6.90 B |
| 11/25/2024 | $41.12 | $41.53 (1%) | $41.92 | $40.86 | 1.15 M | $7.12 B |
| 11/22/2024 | $39.48 | $40.67 (3.01%) | $40.70 | $39.48 | 1.10 M | $6.98 B |
| 11/21/2024 | $39.13 | $39.20 (0.18%) | $39.50 | $38.52 | 905,700 | $6.72 B |
| 11/20/2024 | $39.03 | $39.05 (0.05%) | $39.24 | $38.18 | 1.16 M | $6.70 B |
| 11/19/2024 | $38.15 | $39.26 (2.91%) | $39.31 | $38.10 | 1.01 M | $6.73 B |
| 11/18/2024 | $39.75 | $38.60 (-2.89%) | $39.97 | $38.56 | 917,207 | $6.62 B |
| 11/15/2024 | $40.49 | $39.61 (-2.17%) | $40.49 | $39.56 | 911,416 | $6.79 B |
| 11/14/2024 | $41.37 | $40.53 (-2.03%) | $41.60 | $40.37 | 947,221 | $6.95 B |
| 11/13/2024 | $42.16 | $41.45 (-1.68%) | $42.34 | $41.36 | 899,227 | $7.11 B |
| 11/12/2024 | $42.63 | $42.19 (-1.03%) | $42.94 | $42.01 | 670,956 | $7.24 B |
| 11/11/2024 | $42.87 | $42.86 (-0.02%) | $43.18 | $42.57 | 751,900 | $7.35 B |
| 11/08/2024 | $42.72 | $42.91 (0.44%) | $43.10 | $42.32 | 1.31 M | $7.36 B |
| 11/07/2024 | $42.72 | $43.05 (0.77%) | $43.30 | $42.47 | 1.48 M | $7.38 B |
| 11/06/2024 | $42.21 | $42.60 (0.92%) | $42.84 | $41.40 | 2.17 M | $7.31 B |
| 11/05/2024 | $40.38 | $39.84 (-1.34%) | $40.69 | $39.64 | 1.12 M | $6.83 B |
| 11/04/2024 | $40.31 | $40.85 (1.34%) | $41.22 | $40.30 | 962,200 | $7.01 B |
| 11/01/2024 | $40.23 | $40.41 (0.45%) | $40.67 | $39.40 | 1.46 M | $6.93 B |
| 10/31/2024 | $43.39 | $40.23 (-7.28%) | $44.17 | $40.20 | 2.76 M | $6.90 B |
| 10/30/2024 | $40.11 | $40.46 (0.87%) | $40.89 | $40.10 | 1.14 M | $6.94 B |
| 10/29/2024 | $39.13 | $40.60 (3.76%) | $40.70 | $39.00 | 1.10 M | $6.96 B |
| 10/28/2024 | $39.16 | $39.22 (0.15%) | $39.57 | $39.00 | 1.43 M | $6.73 B |
| 10/25/2024 | $38.90 | $38.84 (-0.15%) | $39.40 | $38.75 | 2.02 M | $6.66 B |
| 10/24/2024 | $38.86 | $38.69 (-0.44%) | $39.03 | $38.42 | 1.76 M | $6.64 B |
| 10/23/2024 | $39.03 | $38.76 (-0.69%) | $39.36 | $38.43 | 1.53 M | $6.65 B |
| 10/22/2024 | $39.27 | $39.23 (-0.1%) | $39.55 | $39.19 | 796,700 | $6.73 B |
| 10/21/2024 | $40.41 | $39.63 (-1.93%) | $40.59 | $39.48 | 791,091 | $6.80 B |
| 10/18/2024 | $40.33 | $40.75 (1.04%) | $41.11 | $39.97 | 929,000 | $6.99 B |
| 10/17/2024 | $40.36 | $39.99 (-0.92%) | $40.51 | $39.70 | 1.05 M | $6.86 B |
| 10/16/2024 | $40.58 | $40.18 (-0.99%) | $40.60 | $40.00 | 1.26 M | $6.89 B |
| 10/15/2024 | $40.06 | $39.69 (-0.92%) | $40.56 | $39.59 | 934,100 | $6.81 B |
| 10/14/2024 | $39.61 | $40.15 (1.36%) | $40.25 | $39.41 | 798,355 | $6.89 B |
| 10/11/2024 | $38.37 | $39.53 (3.02%) | $39.71 | $38.30 | 979,700 | $6.78 B |
| 10/10/2024 | $38.41 | $38.52 (0.29%) | $38.70 | $38.01 | 1.08 M | $6.61 B |
| 10/09/2024 | $39.43 | $38.96 (-1.19%) | $39.73 | $38.87 | 1.16 M | $6.68 B |
| 10/08/2024 | $39.33 | $39.69 (0.92%) | $39.89 | $39.12 | 651,400 | $6.81 B |
| 10/07/2024 | $39.33 | $39.46 (0.33%) | $39.73 | $39.07 | 910,300 | $6.77 B |
| 10/04/2024 | $39.82 | $39.52 (-0.75%) | $39.87 | $39.26 | 795,308 | $6.78 B |
| 10/03/2024 | $39.43 | $39.19 (-0.61%) | $39.72 | $39.12 | 641,000 | $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 |