Cognex Corporation (CGNX)
NASDAQ: CGNX
· Real-Time Price · USD
44.94
0.67 (1.51%)
At close: Sep 05, 2025, 3:59 PM
45.00
0.13%
After-hours: Sep 05, 2025, 06:30 PM EDT
CGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.80 | 45.23 | 44.19 | 44.94 | 44.94 | 1.51% | 1,973,868 |
| 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 |
| Aug 28, 2025 | 44.29 | 44.56 | 43.98 | 44.03 | 44.03 | -0.50% | 1,858,400 |
| Aug 27, 2025 | 43.54 | 44.36 | 43.51 | 44.25 | 44.25 | 0.82% | 2,234,600 |
| Aug 26, 2025 | 43.85 | 44.31 | 43.53 | 43.89 | 43.89 | -0.30% | 2,521,456 |
| Aug 25, 2025 | 45.03 | 45.03 | 43.89 | 44.02 | 44.02 | -1.65% | 1,759,034 |
| Aug 22, 2025 | 43.18 | 44.87 | 42.90 | 44.76 | 44.76 | 4.73% | 1,594,800 |
| Aug 21, 2025 | 42.38 | 42.98 | 42.32 | 42.74 | 42.74 | 0.07% | 1,707,213 |
| Aug 20, 2025 | 43.01 | 43.18 | 41.89 | 42.71 | 42.71 | -1.59% | 1,660,602 |
| Aug 19, 2025 | 43.05 | 43.83 | 42.95 | 43.40 | 43.40 | 0.91% | 2,213,747 |
| Aug 18, 2025 | 42.70 | 43.29 | 42.61 | 43.01 | 43.01 | 0.73% | 1,701,600 |
| Aug 15, 2025 | 44.26 | 44.31 | 42.58 | 42.70 | 42.70 | -1.88% | 1,964,844 |
| Aug 14, 2025 | 44.39 | 44.39 | 42.89 | 43.52 | 43.52 | -1.49% | 3,109,732 |
| Aug 13, 2025 | 43.00 | 44.21 | 42.95 | 44.18 | 44.10 | 4.69% | 2,452,443 |
| Aug 12, 2025 | 40.91 | 42.23 | 40.39 | 42.20 | 42.12 | 4.27% | 2,074,996 |
| Aug 11, 2025 | 40.91 | 41.12 | 40.23 | 40.47 | 40.40 | -1.08% | 1,554,951 |
| Aug 8, 2025 | 41.54 | 41.71 | 40.91 | 40.91 | 40.84 | -1.09% | 1,458,040 |