• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Cognex Corporation (CGNX) Charts

Cognex Corporation (CGNX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$40.67

$1.47

(3.75%)

Day's range
$39.48
Day's range
$40.7
  • 5 DAY PERFORMANCE

    +5.36%
  • 1 MONTH PERFORMANCE

    +4.93%
  • 3 MONTH PERFORMANCE

    +2.47%
  • 6 MONTH PERFORMANCE

    -14.76%
  • YEAR-TO-DATE PERFORMANCE

    -2.56%
  • 1 YEAR PERFORMANCE

    +10.46%

Cognex Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.