NASDAQ : CGNX
Cognex Corporation — Price history
Technology · Scientific & Technical Instruments · United States
Last price 56.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cognex Corporation (CGNX) closed at 56.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 57.35 | 58.56 | 56.43 | 56.95 | 697,437 | +1.42% |
| 2026-10-30 | 56.43 | 57.1 | 54.95 | 56.15 | 1,523,326 | -4.78% |
| 2026-10-29 | 57.64 | 60 | 57.25 | 58.97 | 1,536,865 | +0.92% |
| 2026-10-28 | 59.03 | 59.24 | 57.03 | 58.43 | 1,389,265 | +0.36% |
| 2026-10-27 | 56.62 | 58.35 | 56.06 | 58.22 | 1,280,933 | +4.66% |
| 2026-10-26 | 56.35 | 57.14 | 55.5 | 55.63 | 1,562,586 | +0.14% |
| 2026-10-23 | 54.33 | 56.07 | 53.78 | 55.55 | 1,089,464 | +1.74% |
| 2026-10-22 | 56.49 | 56.625 | 54.142 | 54.6 | 1,519,056 | -5.94% |
| 2026-10-21 | 57.97 | 58.5 | 57.5 | 58.05 | 1,315,734 | +2.25% |
| 2026-10-20 | 54.19 | 57.05 | 53.815 | 56.77 | 1,466,785 | +2.92% |
| 2026-10-19 | 55.08 | 56.34 | 54.23 | 55.16 | 1,526,081 | +2.17% |
| 2026-10-16 | 55.59 | 56.18 | 53.95 | 53.99 | 1,931,146 | -3.02% |
| 2026-10-15 | 55.38 | 55.9 | 53.12 | 55.67 | 3,937,038 | -2.79% |
| 2026-10-14 | 58.73 | 59.32 | 56.89 | 57.27 | 2,248,762 | -4.57% |
| 2026-10-13 | 60.91 | 61.48 | 58.97 | 60.01 | 1,897,845 | -2.93% |
| 2026-10-12 | 62.82 | 63.35 | 61.39 | 61.82 | 1,209,976 | -1.75% |
| 2026-10-09 | 61.67 | 63.52 | 60.91 | 62.92 | 2,011,240 | +3.30% |
| 2026-10-08 | 60.5 | 61.27 | 59.77 | 60.91 | 1,824,561 | -0.49% |
| 2026-10-07 | 64.64 | 64.96 | 60.05 | 61.21 | 2,936,687 | -7.75% |
| 2026-10-06 | 64.86 | 66.61 | 64.4 | 66.35 | 1,914,366 | +3.08% |
| 2026-10-05 | 65.2 | 65.68 | 63.87 | 64.37 | 2,283,137 | -0.92% |
| 2026-10-02 | 63.43 | 65.555 | 63.43 | 64.97 | 1,901,153 | +4.42% |
| 2026-10-01 | 60.8 | 62.27 | 60.39 | 62.22 | 1,691,759 | +2.59% |
| 2026-09-30 | 59.9 | 61.15 | 59.795 | 60.65 | 1,829,418 | +1.64% |
| 2026-09-29 | 59.52 | 59.695 | 58.5 | 59.67 | 870,705 | +1.57% |
| 2026-09-28 | 57.965 | 59.36 | 57.8 | 58.75 | 1,554,996 | +0.15% |
| 2026-09-25 | 57.79 | 58.94 | 57.6 | 58.66 | 1,689,391 | +1.66% |
| 2026-09-24 | 57.32 | 58.28 | 57.1 | 57.7 | 1,302,601 | -0.84% |
| 2026-09-23 | 58.26 | 59.36 | 57.54 | 58.19 | 1,846,036 | -1.32% |
| 2026-09-22 | 63.39 | 63.39 | 58.08 | 58.97 | 2,418,150 | -4.87% |
| 2026-09-21 | 62.92 | 62.96 | 61.29 | 61.99 | 1,553,993 | +0.70% |
| 2026-09-18 | 61.51 | 61.82 | 60.965 | 61.56 | 1,904,787 | +1.17% |
| 2026-09-17 | 62 | 62.01 | 60.565 | 60.85 | 1,047,809 | +1.25% |
| 2026-09-16 | 60.15 | 60.99 | 59.355 | 60.1 | 1,418,331 | +1.61% |
| 2026-09-15 | 60.56 | 61.428 | 57.8 | 59.15 | 1,786,764 | -1.25% |
| 2026-09-14 | 61.105 | 61.733 | 59.45 | 59.9 | 1,859,265 | -6.73% |
| 2026-09-11 | 62.54 | 64.34 | 62.54 | 64.22 | 1,374,619 | +4.10% |
| 2026-09-10 | 61.125 | 61.81 | 60.715 | 61.69 | 1,148,993 | -0.29% |
| 2026-09-09 | 61.67 | 62.995 | 61.62 | 61.87 | 1,216,109 | -0.58% |
| 2026-09-08 | 62.49 | 63.21 | 62.01 | 62.23 | 1,418,556 | -0.03% |
| 2026-09-04 | 60.96 | 62.45 | 60.79 | 62.25 | 1,246,212 | +2.40% |
| 2026-09-03 | 59.96 | 60.93 | 58.58 | 60.79 | 1,256,020 | +1.42% |
| 2026-09-02 | 60.37 | 61.355 | 59.585 | 59.94 | 1,575,449 | -0.23% |
| 2026-09-01 | 59.72 | 60.2 | 59.01 | 60.08 | 1,543,499 | -1.44% |
| 2026-08-31 | 60.46 | 61.03 | 60.11 | 60.96 | 1,632,947 | +0.83% |
| 2026-08-28 | 62.82 | 63.35 | 60.43 | 60.46 | 1,087,914 | -3.99% |
| 2026-08-27 | 62.8 | 63.14 | 62.07 | 62.97 | 997,578 | +2.03% |
| 2026-08-26 | 59.87 | 62.04 | 59.87 | 61.72 | 1,592,205 | +3.18% |
| 2026-08-25 | 60 | 60.23 | 59.18 | 59.82 | 1,436,362 | +2.19% |
| 2026-08-24 | 59.69 | 59.75 | 58.22 | 58.54 | 1,716,748 | -3.30% |
| 2026-08-21 | 60.36 | 60.92 | 59.03 | 60.54 | 1,697,475 | +1.36% |
| 2026-08-20 | 60.47 | 60.47 | 59.26 | 59.73 | 1,520,045 | -1.36% |
| 2026-08-19 | 63.39 | 63.65 | 60.46 | 60.64 | 2,594,120 | -4.37% |
| 2026-08-18 | 64.72 | 65.31 | 62.815 | 63.41 | 2,605,893 | -4.79% |
| 2026-08-17 | 65.65 | 67.33 | 64.88 | 66.6 | 2,033,599 | +1.48% |
| 2026-08-14 | 61.51 | 65.66 | 61.5 | 65.63 | 2,394,678 | +6.56% |
| 2026-08-13 | 60.61 | 62.35 | 60.445 | 61.59 | 2,799,812 | +1.52% |
| 2026-08-12 | 64.24 | 64.24 | 60.46 | 60.67 | 5,536,018 | -3.55% |
| 2026-08-11 | 65.36 | 65.64 | 62.8 | 62.9 | 1,915,068 | -2.27% |
| 2026-08-10 | 66.48 | 66.48 | 63.68 | 64.36 | 3,365,956 | -3.78% |
| 2026-08-07 | 68.39 | 70.135 | 66.79 | 66.89 | 2,382,320 | -0.73% |
| 2026-08-06 | 72.15 | 72.35 | 66.9 | 67.38 | 3,919,717 | -4.71% |
| 2026-08-05 | 71.52 | 72.7 | 70.42 | 70.71 | 2,898,749 | -1.13% |
| 2026-08-04 | 70.15 | 72.21 | 69.43 | 71.52 | 2,864,204 | +6.05% |
| 2026-08-03 | 64.63 | 67.55 | 64.25 | 67.44 | 1,415,891 | +3.37% |
| 2026-07-31 | 64.545 | 65.97 | 63.28 | 65.24 | 1,830,553 | +4.18% |
| 2026-07-30 | 60.21 | 62.72 | 59.9 | 62.62 | 2,042,013 | +8.30% |
| 2026-07-29 | 59.68 | 60.42 | 57.17 | 57.82 | 1,959,344 | -4.21% |
| 2026-07-28 | 59.76 | 60.74 | 57.7 | 60.36 | 1,884,166 | -1.52% |
| 2026-07-27 | 62.58 | 62.93 | 59.77 | 61.29 | 1,532,068 | -1.22% |
| 2026-07-24 | 63.455 | 63.84 | 61.49 | 62.05 | 1,648,809 | -2.19% |
| 2026-07-23 | 61.82 | 63.505 | 61.18 | 63.44 | 2,028,652 | +1.44% |
| 2026-07-22 | 61.8 | 63.5 | 61.8 | 62.54 | 1,685,418 | -0.64% |
| 2026-07-21 | 64.26 | 64.75 | 62.62 | 62.94 | 1,790,218 | -0.22% |
| 2026-07-20 | 64.76 | 64.8 | 62.73 | 63.08 | 1,235,618 | -1.55% |
| 2026-07-17 | 62.03 | 64.67 | 60.73 | 64.07 | 1,372,348 | +0.28% |
| 2026-07-16 | 61.27 | 64.49 | 61.27 | 63.89 | 1,654,650 | +1.03% |
| 2026-07-15 | 64.99 | 65.235 | 61.33 | 63.24 | 2,645,443 | -2.75% |
| 2026-07-14 | 65.76 | 66.44 | 63.591 | 65.03 | 1,696,490 | +1.75% |
| 2026-07-13 | 65.18 | 65.89 | 63.54 | 63.91 | 1,388,992 | -4.33% |
| 2026-07-10 | 65.69 | 67.56 | 64.7 | 66.8 | 1,696,022 | +1.58% |
| 2026-07-09 | 66.06 | 66.91 | 65.27 | 65.76 | 2,166,540 | +2.57% |
| 2026-07-08 | 62.54 | 64.39 | 62.51 | 64.11 | 2,113,784 | -0.15% |
| 2026-07-07 | 67.49 | 67.71 | 62.5 | 64.205 | 3,371,492 | -7.61% |
| 2026-07-06 | 68.77 | 71.73 | 68.3 | 69.49 | 2,023,692 | +2.49% |
| 2026-07-02 | 71.31 | 71.8 | 66.33 | 67.8 | 3,320,151 | -4.92% |
| 2026-07-01 | 70.23 | 72.865 | 68 | 71.305 | 3,413,377 | -1.54% |
| 2026-06-30 | 69.06 | 72.88 | 67.92 | 72.42 | 4,149,358 | +5.94% |
| 2026-06-29 | 67.905 | 69.78 | 65.5 | 68.36 | 3,635,443 | +2.70% |
| 2026-06-26 | 65.35 | 66.77 | 64.325 | 66.56 | 4,351,476 | +0.03% |
| 2026-06-25 | 65.28 | 67.71 | 65.01 | 66.54 | 2,188,819 | +4.56% |
| 2026-06-24 | 63.98 | 64.88 | 62.755 | 63.64 | 1,389,699 | -0.50% |
| 2026-06-23 | 64.725 | 65.33 | 63.613 | 63.96 | 1,905,725 | -5.38% |
| 2026-06-22 | 67.29 | 67.77 | 66.35 | 67.6 | 1,631,598 | +2.27% |
| 2026-06-18 | 66.56 | 67.16 | 65.685 | 66.1 | 3,834,004 | +2.05% |
| 2026-06-17 | 66.1 | 67.43 | 64.6 | 64.77 | 1,953,086 | -0.98% |
| 2026-06-16 | 67.26 | 68.323 | 65.33 | 65.41 | 2,046,869 | -0.74% |
| 2026-06-15 | 66.05 | 67.58 | 65.62 | 65.9 | 1,545,906 | +3.60% |
| 2026-06-12 | 62.34 | 63.99 | 62.16 | 63.61 | 1,303,611 | +2.42% |
| 2026-06-11 | 59.69 | 62.145 | 59.09 | 62.11 | 1,994,079 | +5.83% |
| 2026-06-10 | 60.2 | 61.3 | 58.06 | 58.69 | 2,551,098 | -4.29% |
| 2026-06-09 | 63.31 | 64.3 | 58.94 | 61.32 | 2,183,197 | -1.72% |
| 2026-06-08 | 61.74 | 63.13 | 61.02 | 62.39 | 1,815,944 | +2.58% |
| 2026-06-05 | 64 | 64 | 60.505 | 60.82 | 1,816,864 | -5.95% |
| 2026-06-04 | 64.73 | 65.9 | 64.24 | 64.67 | 1,840,693 | -2.10% |
| 2026-06-03 | 66.31 | 68.33 | 65.3 | 66.06 | 2,372,063 | -0.03% |
| 2026-06-02 | 65.14 | 67.38 | 64.99 | 66.08 | 3,135,637 | +2.23% |
| 2026-06-01 | 65.345 | 65.37 | 63.73 | 64.64 | 1,491,745 | -1.84% |
| 2026-05-29 | 66.22 | 66.681 | 64.089 | 65.85 | 2,676,461 | -0.24% |
| 2026-05-28 | 65.98 | 66.575 | 64.73 | 66.01 | 1,982,844 | -1.03% |
| 2026-05-27 | 69 | 69 | 65.62 | 66.7 | 2,461,089 | -2.39% |
| 2026-05-26 | 68.05 | 68.73 | 66.26 | 68.33 | 2,008,873 | +3.39% |
| 2026-05-22 | 64.99 | 66.6 | 64.51 | 66.09 | 2,040,183 | +2.83% |
| 2026-05-21 | 62.83 | 64.43 | 62.62 | 64.27 | 2,128,388 | +1.56% |
| 2026-05-20 | 61.66 | 63.98 | 60.947 | 63.37 | 2,198,792 | +4.48% |
| 2026-05-19 | 61.67 | 61.75 | 59.945 | 60.65 | 1,712,610 | -2.03% |
| 2026-05-18 | 64.74 | 65.229 | 61.625 | 61.905 | 1,569,875 | -3.66% |
| 2026-05-15 | 64.54 | 65.05 | 63.472 | 64.26 | 1,531,129 | -2.77% |
| 2026-05-14 | 63.94 | 66.25 | 63.38 | 66.09 | 2,687,159 | +3.85% |
| 2026-05-13 | 66.165 | 66.41 | 63.21 | 63.64 | 2,750,172 | -3.11% |