Cognex Corporation (CGNX)
30.18
0.35 (1.17%)
At close: Apr 01, 2025, 12:49 PM
Cognex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.73 | 29.96 | 29.39 | 29.83 | -0.18 | -0.60% | 4,407,561 |
| Mar 28, 2025 | 30.53 | 30.89 | 29.58 | 30.01 | -0.73 | -2.37% | 1,198,584 |
| Mar 27, 2025 | 31.15 | 31.27 | 30.48 | 30.74 | -0.54 | -1.73% | 1,417,000 |
| Mar 26, 2025 | 31.20 | 31.48 | 30.76 | 31.28 | 0.03 | 0.10% | 1,336,442 |
| Mar 25, 2025 | 31.44 | 31.80 | 31.04 | 31.25 | -0.32 | -1.01% | 1,664,830 |
| Mar 24, 2025 | 31.08 | 31.62 | 31.04 | 31.57 | 0.65 | 2.10% | 1,490,903 |
| Mar 21, 2025 | 30.64 | 30.94 | 30.36 | 30.92 | -0.23 | -0.74% | 4,113,937 |
| Mar 20, 2025 | 30.99 | 31.49 | 30.91 | 31.15 | -0.06 | -0.19% | 1,705,365 |
| Mar 19, 2025 | 32.22 | 32.51 | 30.61 | 31.21 | -1.13 | -3.49% | 5,256,491 |
| Mar 18, 2025 | 31.95 | 32.50 | 31.73 | 32.34 | 0.20 | 0.62% | 1,762,907 |
| Mar 17, 2025 | 31.43 | 32.26 | 31.19 | 32.14 | 0.63 | 2.00% | 2,947,300 |
| Mar 14, 2025 | 30.76 | 31.53 | 30.60 | 31.51 | 1.25 | 4.13% | 3,943,235 |
| Mar 13, 2025 | 30.81 | 31.00 | 30.04 | 30.26 | -0.75 | -2.42% | 2,452,400 |
| Mar 12, 2025 | 32.26 | 32.63 | 30.97 | 31.01 | -1.16 | -3.61% | 1,972,834 |
| Mar 11, 2025 | 33.63 | 33.83 | 32.14 | 32.17 | -1.47 | -4.37% | 1,713,843 |
| Mar 10, 2025 | 33.82 | 34.32 | 33.33 | 33.64 | -0.33 | -0.97% | 1,716,520 |
| Mar 7, 2025 | 32.62 | 34.08 | 32.62 | 33.97 | 1.35 | 4.14% | 1,152,235 |
| Mar 6, 2025 | 31.75 | 32.94 | 31.47 | 32.62 | 0.53 | 1.65% | 1,495,048 |
| Mar 5, 2025 | 31.67 | 32.18 | 31.37 | 32.09 | 0.53 | 1.68% | 2,126,500 |
| Mar 4, 2025 | 31.50 | 32.18 | 31.06 | 31.56 | -0.31 | -0.97% | 3,876,400 |
| Mar 3, 2025 | 32.86 | 33.13 | 31.71 | 31.87 | -0.93 | -2.84% | 2,043,557 |
| Feb 28, 2025 | 32.56 | 33.08 | 32.34 | 32.80 | 0.09 | 0.28% | 1,501,889 |
| Feb 27, 2025 | 33.13 | 33.38 | 32.63 | 32.71 | -0.48 | -1.45% | 1,268,513 |
| Feb 26, 2025 | 32.88 | 33.47 | 32.68 | 33.19 | 0.38 | 1.16% | 1,162,000 |
| Feb 25, 2025 | 32.80 | 33.41 | 32.77 | 32.81 | -0.03 | -0.09% | 1,300,300 |
| Feb 24, 2025 | 32.78 | 33.03 | 32.14 | 32.84 | 0.06 | 0.18% | 1,611,100 |
| Feb 21, 2025 | 33.25 | 33.25 | 32.35 | 32.78 | -0.62 | -1.86% | 1,669,700 |
| Feb 20, 2025 | 33.76 | 33.87 | 32.90 | 33.40 | -0.24 | -0.71% | 1,930,901 |
| Feb 19, 2025 | 32.93 | 33.96 | 32.79 | 33.64 | 0.60 | 1.82% | 1,909,389 |
| Feb 18, 2025 | 32.92 | 33.38 | 32.67 | 33.04 | -0.16 | -0.48% | 1,846,779 |
| Feb 14, 2025 | 33.96 | 33.96 | 32.41 | 33.20 | -0.72 | -2.12% | 3,008,394 |
| Feb 13, 2025 | 38.25 | 38.25 | 32.50 | 33.92 | -5.33 | -13.58% | 6,422,412 |
| Feb 12, 2025 | 39.16 | 39.50 | 38.45 | 39.25 | -0.37 | -0.93% | 1,730,743 |
| Feb 11, 2025 | 38.96 | 40.00 | 38.96 | 39.62 | 0.16 | 0.41% | 1,518,101 |
| Feb 10, 2025 | 38.56 | 39.47 | 38.39 | 39.46 | 1.25 | 3.27% | 1,126,800 |
| Feb 7, 2025 | 38.65 | 39.05 | 37.87 | 38.21 | -0.45 | -1.16% | 867,524 |
| Feb 6, 2025 | 39.30 | 39.30 | 38.46 | 38.66 | -0.26 | -0.67% | 826,600 |
| Feb 5, 2025 | 38.43 | 39.04 | 38.05 | 38.92 | 0.52 | 1.35% | 952,030 |
| Feb 4, 2025 | 38.93 | 39.06 | 38.38 | 38.40 | -0.55 | -1.41% | 1,050,600 |
| Feb 3, 2025 | 38.67 | 39.47 | 38.24 | 38.95 | -0.95 | -2.38% | 995,042 |
| Jan 31, 2025 | 39.89 | 40.89 | 39.80 | 39.90 | 0.18 | 0.45% | 1,438,929 |
| Jan 30, 2025 | 39.57 | 40.24 | 39.13 | 39.72 | 0.52 | 1.33% | 834,700 |
| Jan 29, 2025 | 39.71 | 39.80 | 39.00 | 39.20 | -0.51 | -1.28% | 764,421 |
| Jan 28, 2025 | 39.17 | 39.74 | 38.44 | 39.71 | 0.64 | 1.64% | 929,720 |
| Jan 27, 2025 | 40.15 | 40.51 | 38.87 | 39.07 | -1.48 | -3.65% | 1,184,155 |
| Jan 24, 2025 | 40.63 | 40.89 | 40.22 | 40.55 | 0.03 | 0.07% | 1,011,834 |
| Jan 23, 2025 | 40.18 | 40.64 | 39.82 | 40.52 | 0.14 | 0.35% | 1,005,053 |
| Jan 22, 2025 | 41.16 | 41.20 | 40.10 | 40.38 | -0.64 | -1.56% | 1,341,000 |
| Jan 21, 2025 | 40.03 | 41.43 | 39.92 | 41.02 | 1.29 | 3.25% | 1,052,523 |
| Jan 17, 2025 | 39.97 | 39.97 | 39.50 | 39.73 | 0.37 | 0.94% | 802,556 |