Cognex Corporation (CGNX)
32.78
0.07 (0.21%)
At close: Feb 28, 2025, 3:59 PM
32.80
0.05%
After-hours: Feb 28, 2025, 04:15 PM EST
CGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.56 | 33.08 | 32.34 | 32.80 | 0.09 | 0.28% | 1,496,486 |
| 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 |
| Jan 16, 2025 | 38.70 | 39.43 | 38.39 | 39.36 | 0.84 | 2.18% | 1,132,547 |
| Jan 15, 2025 | 39.39 | 39.40 | 37.75 | 38.52 | -0.05 | -0.13% | 1,539,933 |
| Jan 14, 2025 | 37.34 | 38.75 | 37.34 | 38.57 | 1.38 | 3.71% | 1,788,275 |
| Jan 13, 2025 | 36.62 | 37.32 | 36.49 | 37.19 | 0.20 | 0.54% | 1,210,447 |
| Jan 10, 2025 | 37.05 | 37.41 | 36.66 | 36.99 | -0.51 | -1.36% | 1,433,200 |
| Jan 8, 2025 | 37.38 | 37.55 | 36.34 | 37.50 | 0.02 | 0.05% | 956,715 |
| Jan 7, 2025 | 36.76 | 37.81 | 36.76 | 37.48 | 0.85 | 2.32% | 1,725,452 |
| Jan 6, 2025 | 36.75 | 37.41 | 36.49 | 36.63 | 0.38 | 1.05% | 903,511 |
| Jan 3, 2025 | 35.95 | 36.35 | 35.53 | 36.25 | 0.55 | 1.54% | 656,215 |
| Jan 2, 2025 | 35.93 | 36.73 | 35.60 | 35.70 | -0.16 | -0.45% | 677,756 |
| Dec 31, 2024 | 35.81 | 36.33 | 35.72 | 35.86 | 0.19 | 0.53% | 590,424 |
| Dec 30, 2024 | 35.70 | 36.00 | 35.08 | 35.67 | -0.37 | -1.03% | 739,109 |
| Dec 27, 2024 | 36.75 | 37.01 | 35.95 | 36.04 | -0.90 | -2.44% | 963,600 |
| Dec 26, 2024 | 36.48 | 37.03 | 36.48 | 36.94 | 0.25 | 0.68% | 662,500 |
| Dec 24, 2024 | 36.00 | 36.73 | 35.84 | 36.69 | 0.54 | 1.49% | 392,600 |
| Dec 23, 2024 | 35.84 | 36.39 | 35.74 | 36.15 | 0.38 | 1.06% | 949,427 |
| Dec 20, 2024 | 35.82 | 36.45 | 35.64 | 35.77 | -0.30 | -0.83% | 2,773,049 |
| Dec 19, 2024 | 35.98 | 36.41 | 35.69 | 36.07 | 0.46 | 1.29% | 2,141,356 |
| Dec 18, 2024 | 37.01 | 37.63 | 35.28 | 35.61 | -0.96 | -2.63% | 2,132,200 |
| Dec 17, 2024 | 36.88 | 37.55 | 36.55 | 36.57 | -0.90 | -2.40% | 993,410 |
| Dec 16, 2024 | 37.21 | 37.99 | 36.99 | 37.47 | 0.39 | 1.05% | 1,273,834 |