5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-25.04%
YEAR-TO-DATE PERFORMANCE
-16.42%
1 YEAR PERFORMANCE
-34.16%
Cognex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.48 | $29.97 (-1.67%) | $30.48 | $29.78 | 1.62 M | $5.07 B |
| 05/29/2025 | $30.76 | $30.72 (-0.13%) | $30.93 | $30.41 | 1.02 M | $5.20 B |
| 05/28/2025 | $30.70 | $30.32 (-1.24%) | $30.78 | $30.15 | 1.34 M | $5.13 B |
| 05/27/2025 | $30.38 | $30.72 (1.12%) | $30.74 | $29.79 | 1.41 M | $5.20 B |
| 05/23/2025 | $29.09 | $29.72 (2.17%) | $29.85 | $29.00 | 2.31 M | $5.03 B |
| 05/22/2025 | $29.61 | $29.89 (0.95%) | $30.45 | $29.41 | 1.69 M | $5.06 B |
| 05/21/2025 | $30.63 | $29.68 (-3.1%) | $30.71 | $29.56 | 2.21 M | $5.02 B |
| 05/20/2025 | $30.86 | $30.97 (0.36%) | $31.23 | $30.78 | 1.18 M | $5.24 B |
| 05/19/2025 | $31.03 | $30.99 (-0.13%) | $31.27 | $30.85 | 1.31 M | $5.25 B |
| 05/16/2025 | $31.57 | $31.58 (0.03%) | $31.68 | $31.34 | 1.61 M | $5.35 B |
| 05/15/2025 | $31.59 | $31.61 (0.06%) | $32.02 | $31.51 | 1.58 M | $5.35 B |
| 05/14/2025 | $31.49 | $32.07 (1.84%) | $32.15 | $31.36 | 2.39 M | $5.43 B |
| 05/13/2025 | $31.69 | $31.61 (-0.25%) | $32.09 | $31.49 | 1.81 M | $5.35 B |
| 05/12/2025 | $31.19 | $31.62 (1.38%) | $31.86 | $31.14 | 1.93 M | $5.35 B |
| 05/09/2025 | $29.58 | $29.47 (-0.37%) | $30.01 | $29.44 | 2.99 M | $4.99 B |
| 05/08/2025 | $28.76 | $29.42 (2.29%) | $29.58 | $28.56 | 2.00 M | $4.98 B |
| 05/07/2025 | $28.00 | $28.41 (1.46%) | $28.58 | $27.82 | 2.08 M | $4.81 B |
| 05/06/2025 | $27.68 | $27.83 (0.54%) | $28.32 | $27.61 | 1.56 M | $4.71 B |
| 05/05/2025 | $27.72 | $27.99 (0.97%) | $28.38 | $27.54 | 1.89 M | $4.74 B |
| 05/02/2025 | $28.31 | $27.83 (-1.7%) | $28.78 | $27.68 | 1.78 M | $4.71 B |
| 05/01/2025 | $27.53 | $27.82 (1.05%) | $28.81 | $27.20 | 2.90 M | $4.71 B |
| 04/30/2025 | $26.27 | $27.30 (3.92%) | $27.35 | $26.14 | 4.08 M | $4.62 B |
| 04/29/2025 | $26.92 | $26.80 (-0.45%) | $27.32 | $26.76 | 4.68 M | $4.54 B |
| 04/28/2025 | $26.69 | $26.92 (0.86%) | $27.36 | $26.64 | 2.84 M | $4.56 B |
| 04/25/2025 | $25.83 | $26.16 (1.28%) | $26.34 | $25.70 | 1.41 M | $4.48 B |
| 04/24/2025 | $25.27 | $26.09 (3.24%) | $26.10 | $25.12 | 2.02 M | $4.47 B |
| 04/23/2025 | $25.25 | $24.98 (-1.07%) | $25.73 | $24.75 | 2.71 M | $4.28 B |
| 04/22/2025 | $23.79 | $24.17 (1.6%) | $24.39 | $23.71 | 3.81 M | $4.14 B |
| 04/21/2025 | $23.42 | $23.49 (0.3%) | $23.67 | $22.85 | 5.17 M | $4.02 B |
| 04/17/2025 | $23.55 | $23.77 (0.93%) | $23.80 | $23.17 | 4.86 M | $4.07 B |
| 04/16/2025 | $23.74 | $23.55 (-0.8%) | $24.14 | $23.30 | 3.96 M | $4.03 B |
| 04/15/2025 | $24.34 | $24.00 (-1.4%) | $24.98 | $23.86 | 2.63 M | $4.11 B |
| 04/14/2025 | $24.63 | $24.45 (-0.73%) | $24.99 | $23.93 | 5.97 M | $4.19 B |
| 04/11/2025 | $23.66 | $23.95 (1.23%) | $24.12 | $22.85 | 7.23 M | $4.10 B |
| 04/10/2025 | $25.24 | $23.45 (-7.09%) | $25.24 | $23.09 | 4.67 M | $4.02 B |
| 04/09/2025 | $23.00 | $25.78 (12.09%) | $25.82 | $22.67 | 8.81 M | $4.42 B |
| 04/08/2025 | $25.56 | $23.27 (-8.96%) | $25.56 | $22.97 | 3.58 M | $3.99 B |
| 04/07/2025 | $24.29 | $24.51 (0.91%) | $25.72 | $23.10 | 3.09 M | $4.20 B |
| 04/04/2025 | $26.24 | $24.95 (-4.92%) | $26.35 | $24.48 | 3.26 M | $4.27 B |
| 04/03/2025 | $29.07 | $26.99 (-7.16%) | $29.12 | $26.70 | 3.16 M | $4.62 B |
| 04/02/2025 | $29.80 | $30.59 (2.65%) | $30.79 | $29.56 | 1.39 M | $5.24 B |
| 04/01/2025 | $29.83 | $30.01 (0.6%) | $30.36 | $29.29 | 1.76 M | $5.14 B |
| 03/31/2025 | $29.73 | $29.83 (0.34%) | $29.96 | $29.39 | 4.41 M | $5.11 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 |
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.
