Cognex Corporation (CGNX) Charts

$36.94

north_east $0.25 (0.68%)
Day's range
$36.48
Day's range
$37.03

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