Cognex Corporation CGNX
NASDAQ · United States · Electronic Technology
$62.22+1.57 (+2.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.44 | +1.30% | $60.80 | $62.27 | $60.39 | 852.71K |
| 2026-09-30 | $60.65 | +1.64% | $59.90 | $61.15 | $59.80 | 1.82M |
| 2026-09-29 | $59.67 | +1.57% | $59.52 | $59.70 | $58.50 | 869.90K |
| 2026-09-28 | $58.75 | +0.15% | $57.97 | $59.36 | $57.80 | 1.56M |
| 2026-09-25 | $58.66 | +1.66% | $57.79 | $58.94 | $57.60 | 1.69M |
| 2026-09-24 | $57.70 | -0.84% | $57.32 | $58.28 | $57.10 | 1.30M |
| 2026-09-23 | $58.19 | -1.32% | $58.26 | $59.36 | $57.54 | 1.85M |
| 2026-09-22 | $58.97 | -4.87% | $63.39 | $63.39 | $58.08 | 2.42M |
| 2026-09-21 | $61.99 | +0.70% | $62.92 | $62.96 | $61.29 | 1.55M |
| 2026-09-18 | $61.56 | +1.17% | $61.51 | $61.82 | $60.97 | 1.90M |
| 2026-09-17 | $60.85 | +1.25% | $62.00 | $62.01 | $60.57 | 1.04M |
| 2026-09-16 | $60.10 | +1.61% | $60.15 | $60.99 | $59.36 | 1.42M |
| 2026-09-15 | $59.15 | -1.25% | $60.56 | $61.43 | $57.80 | 1.79M |
| 2026-09-14 | $59.90 | -6.73% | $61.11 | $61.73 | $59.45 | 1.86M |
| 2026-09-11 | $64.22 | +4.10% | $62.54 | $64.34 | $62.54 | 1.37M |
| 2026-09-10 | $61.69 | -0.29% | $61.13 | $61.81 | $60.72 | 1.15M |
| 2026-09-09 | $61.87 | -0.58% | $61.67 | $63.00 | $61.62 | 1.22M |
| 2026-09-08 | $62.23 | -0.03% | $62.49 | $63.21 | $62.01 | 1.42M |
| 2026-09-04 | $62.25 | +2.40% | $60.96 | $62.45 | $60.79 | 1.25M |
| 2026-09-03 | $60.79 | +1.42% | $59.96 | $60.93 | $58.58 | 1.26M |
| 2026-09-02 | $59.94 | -0.23% | $60.37 | $61.36 | $59.59 | 1.58M |
| 2026-09-01 | $60.08 | -1.44% | $59.72 | $60.20 | $59.01 | 1.54M |
| 2026-08-31 | $60.96 | +0.83% | $60.46 | $61.03 | $60.11 | 1.63M |
| 2026-08-28 | $60.46 | -3.99% | $62.82 | $63.35 | $60.43 | 1.09M |
| 2026-08-27 | $62.97 | +2.03% | $62.80 | $63.14 | $62.07 | 997.30K |
| 2026-08-26 | $61.72 | +3.18% | $59.87 | $62.04 | $59.87 | 1.59M |
| 2026-08-25 | $59.82 | +2.19% | $60.00 | $60.23 | $59.18 | 1.44M |
| 2026-08-24 | $58.54 | -3.30% | $59.69 | $59.75 | $58.22 | 1.72M |
| 2026-08-21 | $60.54 | +1.36% | $60.36 | $60.92 | $59.03 | 1.70M |
| 2026-08-20 | $59.73 | -1.50% | $60.47 | $60.47 | $59.26 | 1.52M |
| 2026-08-19 | $60.64 | -4.37% | $63.39 | $63.65 | $60.46 | 2.59M |
| 2026-08-18 | $63.41 | -4.79% | $64.72 | $65.31 | $62.82 | 2.61M |
| 2026-08-17 | $66.60 | +1.48% | $65.65 | $67.33 | $64.88 | 2.03M |
| 2026-08-14 | $65.63 | +6.56% | $61.51 | $65.66 | $61.50 | 2.39M |
| 2026-08-13 | $61.59 | +1.52% | $60.61 | $62.35 | $60.45 | 2.80M |
| 2026-08-12 | $60.67 | -3.55% | $64.24 | $64.24 | $60.46 | 5.54M |
| 2026-08-11 | $62.90 | -2.27% | $65.36 | $65.64 | $62.80 | 1.92M |
| 2026-08-10 | $64.36 | -3.78% | $66.48 | $66.48 | $63.68 | 3.37M |
| 2026-08-07 | $66.89 | -0.73% | $68.39 | $70.14 | $66.79 | 2.38M |
| 2026-08-06 | $67.38 | -4.71% | $72.15 | $72.35 | $66.90 | 3.92M |
| 2026-08-05 | $70.71 | -1.13% | $71.52 | $72.70 | $70.42 | 2.90M |
| 2026-08-04 | $71.52 | +6.05% | $70.15 | $72.21 | $69.43 | 2.86M |
| 2026-08-03 | $67.44 | +3.37% | $64.63 | $67.55 | $64.25 | 1.42M |
| 2026-07-31 | $65.24 | +4.18% | $64.55 | $65.97 | $63.28 | 1.83M |
| 2026-07-30 | $62.62 | +8.30% | $60.21 | $62.72 | $59.90 | 2.04M |
| 2026-07-29 | $57.82 | -4.21% | $59.68 | $60.42 | $57.17 | 1.96M |
| 2026-07-28 | $60.36 | -1.52% | $59.76 | $60.74 | $57.70 | 1.88M |
| 2026-07-27 | $61.29 | -1.22% | $62.58 | $62.93 | $59.77 | 1.53M |
| 2026-07-24 | $62.05 | -2.19% | $63.46 | $63.84 | $61.49 | 1.65M |
| 2026-07-23 | $63.44 | +1.44% | $61.82 | $63.51 | $61.18 | 2.03M |
| 2026-07-22 | $62.54 | -0.64% | $61.80 | $63.50 | $61.80 | 1.69M |
| 2026-07-21 | $62.94 | -0.22% | $64.26 | $64.75 | $62.62 | 1.79M |
| 2026-07-20 | $63.08 | -1.55% | $64.76 | $64.80 | $62.73 | 1.24M |
| 2026-07-17 | $64.07 | +0.28% | $62.03 | $64.67 | $60.73 | 1.37M |
| 2026-07-16 | $63.89 | +1.03% | $61.27 | $64.49 | $61.27 | 1.65M |
| 2026-07-15 | $63.24 | -2.75% | $64.99 | $65.24 | $61.33 | 2.65M |
| 2026-07-14 | $65.03 | +1.75% | $65.76 | $66.44 | $63.59 | 1.70M |
| 2026-07-13 | $63.91 | -4.33% | $65.18 | $65.89 | $63.54 | 1.39M |
| 2026-07-10 | $66.80 | +1.58% | $65.69 | $67.56 | $64.70 | 1.70M |
| 2026-07-09 | $65.76 | +2.57% | $66.06 | $66.91 | $65.27 | 2.17M |
| 2026-07-08 | $64.11 | -0.16% | $62.54 | $64.39 | $62.51 | 2.11M |
| 2026-07-07 | $64.21 | -7.60% | $67.49 | $67.71 | $62.50 | 3.37M |
| 2026-07-06 | $69.49 | +2.49% | $68.77 | $71.73 | $68.30 | 2.02M |
| 2026-07-02 | $67.80 | -4.92% | $71.31 | $71.80 | $66.33 | 3.32M |
| 2026-07-01 | $71.31 | -1.53% | $70.23 | $72.87 | $68.00 | 3.41M |
| 2026-06-30 | $72.42 | +5.94% | $69.06 | $72.88 | $67.92 | 4.15M |
| 2026-06-29 | $68.36 | +2.70% | $67.91 | $69.78 | $65.50 | 3.64M |
| 2026-06-26 | $66.56 | +0.03% | $65.35 | $66.77 | $64.33 | 4.35M |
| 2026-06-25 | $66.54 | +4.56% | $65.28 | $67.71 | $65.01 | 2.19M |
| 2026-06-24 | $63.64 | -0.50% | $63.98 | $64.88 | $62.76 | 1.39M |
| 2026-06-23 | $63.96 | -5.38% | $64.73 | $65.33 | $63.61 | 1.91M |
| 2026-06-22 | $67.60 | +2.27% | $67.29 | $67.77 | $66.35 | 1.63M |
| 2026-06-18 | $66.10 | +2.05% | $66.56 | $67.16 | $65.69 | 3.83M |
| 2026-06-17 | $64.77 | -0.98% | $66.10 | $67.43 | $64.60 | 1.95M |
| 2026-06-16 | $65.41 | -0.74% | $67.26 | $68.32 | $65.33 | 2.05M |
| 2026-06-15 | $65.90 | +3.60% | $66.05 | $67.58 | $65.62 | 1.55M |
| 2026-06-12 | $63.61 | +2.42% | $62.34 | $63.99 | $62.16 | 1.30M |
| 2026-06-11 | $62.11 | +5.83% | $59.69 | $62.15 | $59.09 | 1.99M |
| 2026-06-10 | $58.69 | -4.29% | $60.20 | $61.30 | $58.06 | 2.55M |
| 2026-06-09 | $61.32 | -1.72% | $63.31 | $64.30 | $58.94 | 2.18M |
| 2026-06-08 | $62.39 | +2.58% | $61.74 | $63.13 | $61.02 | 1.82M |
| 2026-06-05 | $60.82 | -5.95% | $64.00 | $64.00 | $60.51 | 1.82M |
| 2026-06-04 | $64.67 | -2.10% | $64.73 | $65.90 | $64.24 | 1.84M |
| 2026-06-03 | $66.06 | -0.03% | $66.31 | $68.33 | $65.30 | 2.37M |
| 2026-06-02 | $66.08 | +2.23% | $65.14 | $67.38 | $64.99 | 3.14M |
| 2026-06-01 | $64.64 | -1.84% | $65.35 | $65.37 | $63.73 | 1.49M |
| 2026-05-29 | $65.85 | -0.24% | $66.22 | $66.68 | $64.09 | 2.68M |
| 2026-05-28 | $66.01 | -1.03% | $65.98 | $66.58 | $64.73 | 1.98M |
| 2026-05-27 | $66.70 | -2.39% | $69.00 | $69.00 | $65.62 | 2.46M |
| 2026-05-26 | $68.33 | +3.39% | $68.05 | $68.73 | $66.26 | 2.01M |