Cognex Corporation (CGNX)
NASDAQ: CGNX
· Real-Time Price · USD
43.55
-0.63 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
44.15
1.38%
Pre-market: Aug 15, 2025, 08:56 AM EDT
CGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.39 | 44.39 | 42.89 | 43.52 | 43.52 | -1.49% | 3,102,140 |
| 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 |
| Aug 7, 2025 | 41.40 | 41.58 | 40.66 | 41.36 | 41.29 | 1.15% | 1,917,320 |
| Aug 6, 2025 | 41.80 | 41.94 | 40.77 | 40.89 | 40.82 | -2.32% | 2,455,135 |
| Aug 5, 2025 | 41.59 | 42.04 | 41.07 | 41.86 | 41.78 | 1.04% | 3,388,820 |
| Aug 4, 2025 | 40.91 | 41.47 | 40.54 | 41.43 | 41.35 | 2.37% | 2,374,700 |
| Aug 1, 2025 | 40.92 | 41.05 | 39.02 | 40.47 | 40.40 | -0.74% | 3,512,937 |
| Jul 31, 2025 | 38.52 | 42.14 | 38.47 | 40.77 | 40.70 | 20.76% | 7,008,204 |
| Jul 30, 2025 | 34.54 | 35.00 | 33.45 | 33.76 | 33.70 | -1.46% | 2,167,800 |
| Jul 29, 2025 | 34.83 | 34.98 | 34.20 | 34.26 | 34.20 | -1.07% | 2,127,055 |
| Jul 28, 2025 | 34.33 | 34.64 | 34.00 | 34.63 | 34.57 | 1.61% | 1,648,393 |
| Jul 25, 2025 | 34.30 | 34.43 | 33.52 | 34.08 | 34.02 | -0.26% | 1,263,297 |
| Jul 24, 2025 | 34.60 | 34.60 | 33.98 | 34.17 | 34.11 | -1.27% | 1,666,200 |
| Jul 23, 2025 | 34.50 | 34.85 | 34.28 | 34.61 | 34.55 | 1.02% | 2,109,961 |
| Jul 22, 2025 | 33.76 | 34.40 | 33.73 | 34.26 | 34.20 | 1.57% | 1,336,100 |
| Jul 21, 2025 | 34.29 | 34.38 | 33.65 | 33.73 | 33.67 | -1.00% | 2,199,828 |
| Jul 18, 2025 | 34.16 | 34.40 | 33.48 | 34.07 | 34.01 | 0.77% | 1,987,148 |