5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-17.18%
6 MONTH PERFORMANCE
-25.17%
YEAR-TO-DATE PERFORMANCE
-17.18%
1 YEAR PERFORMANCE
-29.99%
Cognex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $29.77 | $29.64 (-0.45%) | $29.79 | $29.39 | 1.10 M | $5.06 B |
| 03/28/2025 | $30.53 | $30.01 (-1.7%) | $30.89 | $29.58 | 1.20 M | $5.14 B |
| 03/27/2025 | $31.15 | $30.74 (-1.32%) | $31.27 | $30.48 | 1.42 M | $5.27 B |
| 03/26/2025 | $31.20 | $31.28 (0.26%) | $31.48 | $30.76 | 1.34 M | $5.36 B |
| 03/25/2025 | $31.44 | $31.25 (-0.6%) | $31.80 | $31.04 | 1.66 M | $5.35 B |
| 03/24/2025 | $31.08 | $31.57 (1.58%) | $31.62 | $31.04 | 1.49 M | $5.41 B |
| 03/21/2025 | $30.64 | $30.92 (0.91%) | $30.94 | $30.36 | 4.11 M | $5.30 B |
| 03/20/2025 | $30.99 | $31.15 (0.52%) | $31.49 | $30.91 | 1.71 M | $5.34 B |
| 03/19/2025 | $32.22 | $31.21 (-3.13%) | $32.51 | $30.61 | 5.26 M | $5.35 B |
| 03/18/2025 | $31.95 | $32.34 (1.22%) | $32.50 | $31.73 | 1.76 M | $5.54 B |
| 03/17/2025 | $31.43 | $32.14 (2.26%) | $32.26 | $31.19 | 2.95 M | $5.51 B |
| 03/14/2025 | $30.76 | $31.51 (2.44%) | $31.53 | $30.60 | 3.94 M | $5.40 B |
| 03/13/2025 | $30.81 | $30.26 (-1.79%) | $31.00 | $30.04 | 2.45 M | $5.18 B |
| 03/12/2025 | $32.26 | $31.01 (-3.87%) | $32.63 | $30.97 | 1.97 M | $5.31 B |
| 03/11/2025 | $33.63 | $32.17 (-4.34%) | $33.83 | $32.14 | 1.71 M | $5.51 B |
| 03/10/2025 | $33.82 | $33.64 (-0.53%) | $34.32 | $33.33 | 1.72 M | $5.76 B |
| 03/07/2025 | $32.62 | $33.97 (4.14%) | $34.08 | $32.62 | 1.15 M | $5.82 B |
| 03/06/2025 | $31.75 | $32.62 (2.74%) | $32.94 | $31.47 | 1.50 M | $5.59 B |
| 03/05/2025 | $31.67 | $32.09 (1.33%) | $32.18 | $31.37 | 2.13 M | $5.50 B |
| 03/04/2025 | $31.50 | $31.56 (0.19%) | $32.18 | $31.06 | 3.88 M | $5.41 B |
| 03/03/2025 | $32.86 | $31.87 (-3.01%) | $33.13 | $31.71 | 2.04 M | $5.46 B |
| 02/28/2025 | $32.56 | $32.80 (0.74%) | $33.08 | $32.34 | 1.50 M | $5.62 B |
| 02/27/2025 | $33.13 | $32.71 (-1.27%) | $33.38 | $32.63 | 1.27 M | $5.60 B |
| 02/26/2025 | $32.88 | $33.19 (0.94%) | $33.47 | $32.68 | 1.16 M | $5.68 B |
| 02/25/2025 | $32.80 | $32.81 (0.03%) | $33.41 | $32.77 | 1.30 M | $5.62 B |
| 02/24/2025 | $32.78 | $32.84 (0.18%) | $33.03 | $32.14 | 1.61 M | $5.62 B |
| 02/21/2025 | $33.25 | $32.78 (-1.41%) | $33.25 | $32.35 | 1.67 M | $5.61 B |
| 02/20/2025 | $33.76 | $33.40 (-1.07%) | $33.87 | $32.90 | 1.93 M | $5.72 B |
| 02/19/2025 | $32.93 | $33.64 (2.16%) | $33.96 | $32.79 | 1.91 M | $5.76 B |
| 02/18/2025 | $32.92 | $33.04 (0.36%) | $33.38 | $32.67 | 1.85 M | $5.66 B |
| 02/14/2025 | $33.96 | $33.20 (-2.24%) | $33.96 | $32.41 | 3.01 M | $5.69 B |
| 02/13/2025 | $38.25 | $33.92 (-11.32%) | $38.25 | $32.50 | 6.42 M | $5.81 B |
| 02/12/2025 | $39.16 | $39.25 (0.23%) | $39.50 | $38.45 | 1.73 M | $6.72 B |
| 02/11/2025 | $38.96 | $39.62 (1.69%) | $40.00 | $38.96 | 1.52 M | $6.79 B |
| 02/10/2025 | $38.56 | $39.46 (2.33%) | $39.47 | $38.39 | 1.13 M | $6.76 B |
| 02/07/2025 | $38.65 | $38.21 (-1.14%) | $39.05 | $37.87 | 867,524 | $6.55 B |
| 02/06/2025 | $39.30 | $38.66 (-1.63%) | $39.30 | $38.46 | 826,600 | $6.63 B |
| 02/05/2025 | $38.43 | $38.92 (1.28%) | $39.04 | $38.05 | 952,030 | $6.68 B |
| 02/04/2025 | $38.93 | $38.40 (-1.36%) | $39.06 | $38.38 | 1.05 M | $6.59 B |
| 02/03/2025 | $38.67 | $38.95 (0.72%) | $39.47 | $38.24 | 995,042 | $6.68 B |
| 01/31/2025 | $39.89 | $39.90 (0.03%) | $40.89 | $39.80 | 1.44 M | $6.84 B |
| 01/30/2025 | $39.57 | $39.72 (0.38%) | $40.24 | $39.13 | 834,700 | $6.81 B |
| 01/29/2025 | $39.71 | $39.20 (-1.28%) | $39.80 | $39.00 | 764,421 | $6.72 B |
| 01/28/2025 | $39.17 | $39.71 (1.38%) | $39.74 | $38.44 | 929,720 | $6.81 B |
| 01/27/2025 | $40.15 | $39.07 (-2.69%) | $40.51 | $38.87 | 1.18 M | $6.70 B |
| 01/24/2025 | $40.63 | $40.55 (-0.2%) | $40.89 | $40.22 | 1.01 M | $6.96 B |
| 01/23/2025 | $40.18 | $40.52 (0.85%) | $40.64 | $39.82 | 1.01 M | $6.95 B |
| 01/22/2025 | $41.16 | $40.38 (-1.9%) | $41.20 | $40.10 | 1.34 M | $6.93 B |
| 01/21/2025 | $40.03 | $41.02 (2.47%) | $41.43 | $39.92 | 1.05 M | $7.04 B |
| 01/17/2025 | $39.97 | $39.73 (-0.6%) | $39.97 | $39.50 | 802,556 | $6.81 B |
| 01/16/2025 | $38.70 | $39.36 (1.71%) | $39.43 | $38.39 | 1.13 M | $6.75 B |
| 01/15/2025 | $39.39 | $38.52 (-2.21%) | $39.40 | $37.75 | 1.54 M | $6.61 B |
| 01/14/2025 | $37.34 | $38.57 (3.29%) | $38.75 | $37.34 | 1.79 M | $6.62 B |
| 01/13/2025 | $36.62 | $37.19 (1.56%) | $37.32 | $36.49 | 1.21 M | $6.38 B |
| 01/10/2025 | $37.05 | $36.99 (-0.16%) | $37.41 | $36.66 | 1.43 M | $6.34 B |
| 01/08/2025 | $37.38 | $37.50 (0.32%) | $37.55 | $36.34 | 956,715 | $6.43 B |
| 01/07/2025 | $36.76 | $37.48 (1.96%) | $37.81 | $36.76 | 1.73 M | $6.43 B |
| 01/06/2025 | $36.75 | $36.63 (-0.33%) | $37.41 | $36.49 | 903,511 | $6.28 B |
| 01/03/2025 | $35.95 | $36.25 (0.83%) | $36.35 | $35.53 | 656,215 | $6.22 B |
| 01/02/2025 | $35.93 | $35.70 (-0.64%) | $36.73 | $35.60 | 677,756 | $6.12 B |
| 12/31/2024 | $35.81 | $35.86 (0.14%) | $36.33 | $35.72 | 590,424 | $6.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
