Cognex Corporation (CGNX)
NASDAQ: CGNX
· Real-Time Price · USD
45.79
0.92 (2.05%)
At close: Sep 26, 2025, 3:59 PM
45.79
0.00%
After-hours: Sep 26, 2025, 07:55 PM EDT
CGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.88 | 45.97 | 44.76 | 45.79 | 45.79 | 2.05% | 1,967,926 |
| Sep 25, 2025 | 45.00 | 45.15 | 44.48 | 44.87 | 44.87 | -1.43% | 1,270,035 |
| Sep 24, 2025 | 46.41 | 46.62 | 45.30 | 45.52 | 45.52 | -1.96% | 1,386,707 |
| Sep 23, 2025 | 46.94 | 47.52 | 46.18 | 46.43 | 46.43 | -0.24% | 1,742,346 |
| Sep 22, 2025 | 46.49 | 47.18 | 46.43 | 46.54 | 46.54 | 0.13% | 1,770,726 |
| Sep 19, 2025 | 46.12 | 46.52 | 45.71 | 46.48 | 46.48 | 0.63% | 4,088,291 |
| Sep 18, 2025 | 44.70 | 46.38 | 44.46 | 46.19 | 46.19 | 4.79% | 3,679,292 |
| Sep 17, 2025 | 44.25 | 44.71 | 43.42 | 44.08 | 44.08 | -0.36% | 1,567,800 |
| Sep 16, 2025 | 44.14 | 44.35 | 43.73 | 44.24 | 44.24 | 0.18% | 2,089,182 |
| Sep 15, 2025 | 44.23 | 44.84 | 43.87 | 44.16 | 44.16 | -0.52% | 1,818,100 |
| Sep 12, 2025 | 44.72 | 44.72 | 44.16 | 44.39 | 44.39 | -1.25% | 1,405,683 |
| Sep 11, 2025 | 44.53 | 45.10 | 44.47 | 44.95 | 44.95 | 1.24% | 3,125,407 |
| Sep 10, 2025 | 44.39 | 44.70 | 44.16 | 44.40 | 44.40 | 0.09% | 1,499,858 |
| Sep 9, 2025 | 44.40 | 44.65 | 43.84 | 44.36 | 44.36 | -0.56% | 1,607,618 |
| Sep 8, 2025 | 45.03 | 45.08 | 44.52 | 44.61 | 44.61 | -0.73% | 1,723,927 |
| Sep 5, 2025 | 44.80 | 45.23 | 44.19 | 44.94 | 44.94 | 1.51% | 2,072,016 |
| Sep 4, 2025 | 44.00 | 44.30 | 43.52 | 44.27 | 44.27 | 0.68% | 1,582,979 |
| Sep 3, 2025 | 44.27 | 44.54 | 43.39 | 43.97 | 43.97 | -0.68% | 1,408,507 |
| Sep 2, 2025 | 43.01 | 44.35 | 42.75 | 44.27 | 44.27 | 0.75% | 2,610,821 |
| Aug 29, 2025 | 44.00 | 44.19 | 43.66 | 43.94 | 43.94 | -0.20% | 1,338,200 |