Dark

CGNX
Cognex Corp
stock NASDAQ

At Close

Feb 18, 2026 3:59:53 PM EST

56.69USD-0.701%(-0.40)2,272,780

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 18, 2026 9:27:30 AM EST

57.10USD+0.018%(+0.01)4,157

After-hours

Feb 18, 2026 4:38:30 PM EST

56.72USD+0.053%(+0.03)8,791

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-18	56.9400	57.840000	56.2600	56.6900	-0.701%	2,272,780	0.000%
2026-02-17	58.0000	58.710000	56.6400	57.0900	-2.892%	3,571,901	-0.701%
2026-02-13	58.6500	59.540000	56.0100	58.7900	+0.205%	4,791,385	-3.572%
2026-02-12	56.5000	59.880000	55.0000	58.6700	+36.347%	12,612,106	-3.375%
2026-02-11	44.1000	44.780000	42.0800	43.0300	-1.262%	3,074,818	+31.745%
2026-02-10	43.9000	44.230000	43.4200	43.5800	-0.320%	1,470,464	+30.083%
2026-02-09	42.3400	44.270000	42.0359	43.7200	+3.186%	2,605,777	+29.666%
2026-02-06	40.1300	42.650000	40.1300	42.3700	+7.293%	2,232,143	+33.797%
2026-02-05	39.9000	40.340600	38.8800	39.4900	-3.044%	1,703,662	+43.555%
2026-02-04	41.0700	42.080000	39.9400	40.7300	-0.294%	2,216,864	+39.185%
2026-02-03	40.0700	41.470000	39.7600	40.8500	+2.741%	2,808,739	+38.776%
2026-02-02	38.5200	40.150000	38.2300	39.7600	+2.633%	1,882,011	+42.580%
2026-01-30	38.5700	39.525000	38.5700	38.7400	-0.895%	1,543,136	+46.335%
2026-01-29	39.2600	39.720000	38.3300	39.0900	+0.102%	1,636,160	+45.024%
2026-01-28	39.8300	39.989900	38.8600	39.0500	-1.039%	1,244,197	+45.173%
2026-01-27	39.5000	39.820000	39.2000	39.4600	+0.229%	1,491,392	+43.664%
2026-01-26	39.7600	39.985000	39.1200	39.3700	-0.981%	1,372,765	+43.993%
2026-01-23	41.5100	41.745000	39.4500	39.7600	-4.675%	1,479,672	+42.580%
2026-01-22	40.9700	42.325000	40.9400	41.7100	+3.217%	3,039,336	+35.915%
2026-01-21	39.4900	40.600000	39.1750	40.4100	+3.828%	1,276,309	+40.287%
2026-01-20	39.5300	40.250000	38.6000	38.9200	-4.888%	1,895,092	+45.658%
2026-01-16	40.4000	40.990000	39.8400	40.9200	+0.813%	2,125,934	+38.539%
2026-01-15	40.6350	40.970000	39.9450	40.5900	+1.323%	1,160,064	+39.665%
2026-01-14	39.5600	40.140000	39.4050	40.0600	+1.085%	1,358,076	+41.513%
2026-01-13	39.5200	39.810000	39.2300	39.6300	+0.507%	1,471,473	+43.048%
2026-01-12	38.8700	39.620600	38.5000	39.4300	+1.077%	1,756,878	+43.774%
2026-01-09	38.0000	39.195000	37.8300	39.0100	+3.365%	1,850,215	+45.322%
2026-01-08	37.7700	38.190000	37.5500	37.7400	-0.488%	1,415,611	+50.212%
2026-01-07	38.5100	38.550000	37.5700	37.9250	-1.749%	1,186,693	+49.479%
2026-01-06	37.3500	38.805000	37.2600	38.6000	+3.291%	1,771,104	+46.865%
2026-01-05	37.2800	38.110000	37.1000	37.3700	+1.191%	1,489,215	+51.699%
2026-01-02	36.4300	37.000000	36.1950	36.9300	+2.640%	1,201,926	+53.507%
2025-12-31	36.3900	36.644800	35.9300	35.9800	-1.072%	954,804	+57.560%
2025-12-30	36.5100	36.649000	36.2600	36.3700	-0.274%	1,328,350	+55.870%
2025-12-29	36.4900	36.675000	36.1200	36.4700	-0.219%	1,312,735	+55.443%
2025-12-26	36.6000	36.800000	36.2700	36.5500	-0.137%	815,649	+55.103%
2025-12-24	36.6900	36.760000	36.2500	36.6000	-0.164%	400,439	+54.891%
2025-12-23	36.3900	36.800000	36.2100	36.6600	+0.219%	1,512,653	+54.637%
2025-12-22	37.3000	37.300000	36.4800	36.5800	-0.598%	1,271,575	+54.975%
2025-12-19	36.4900	36.940000	35.8500	36.8000	+1.742%	4,499,943	+54.049%
2025-12-18	36.1500	36.620000	36.0400	36.1700	+1.147%	2,319,691	+56.732%
2025-12-17	36.7400	37.050000	35.6700	35.7600	-2.905%	1,296,794	+58.529%
2025-12-16	36.7680	37.160000	35.0800	36.8300	+5.833%	3,233,675	+53.923%
2025-12-15	36.0100	36.010000	34.6000	34.8000	-2.384%	2,630,631	+62.902%
2025-12-12	36.9600	37.221200	35.3400	35.6500	-3.335%	2,317,774	+59.018%
2025-12-11	37.7800	37.780000	36.4500	36.8800	-2.717%	3,122,973	+53.715%
2025-12-10	38.2500	38.440000	36.5200	37.9100	-0.811%	2,365,767	+49.538%
2025-12-09	38.1300	38.650000	38.0600	38.2200	-0.521%	1,331,715	+48.325%
2025-12-08	38.5500	39.190000	38.1900	38.4200	0.000%	1,442,206	+47.553%
2025-12-05	38.8800	39.180000	38.3200	38.4200	-1.234%	1,465,903	+47.553%
2025-12-04	37.6600	39.140000	37.5500	38.9000	+3.210%	1,728,870	+45.733%
2025-12-03	37.1700	37.960000	37.1700	37.6900	-1.309%	2,438,382	+50.411%
2025-12-02	38.3000	38.530000	37.8800	38.1900	+0.632%	1,110,966	+48.442%
2025-12-01	37.8300	38.420000	37.6100	37.9500	-0.394%	1,378,287	+49.381%
2025-11-28	38.2400	38.600000	38.0600	38.1000	-0.288%	657,388	+48.793%
2025-11-26	37.7600	38.690000	37.7200	38.2100	+1.192%	1,487,321	+48.364%
2025-11-25	37.1400	38.050000	36.9300	37.7600	+1.724%	1,602,821	+50.132%
2025-11-24	37.1300	37.520000	36.6800	37.1200	+0.623%	1,598,504	+52.721%
2025-11-21	35.0800	36.950000	34.8801	36.8900	+5.823%	1,756,833	+53.673%
2025-11-20	37.0100	37.230000	34.6800	34.8600	-3.435%	1,529,541	+62.622%
2025-11-19	35.9500	36.460000	35.5750	36.1000	+0.543%	1,878,852	+57.036%
2025-11-18	35.5700	36.470000	35.4200	35.9050	-0.208%	1,704,524	+57.889%
2025-11-17	36.5800	36.580000	35.4700	35.9800	-2.148%	2,195,265	+57.560%
2025-11-14	36.1600	37.240000	35.9800	36.7700	-0.756%	1,654,407	+54.175%
2025-11-13	37.9500	38.220000	36.6150	37.0500	-2.960%	2,007,172	+53.009%
2025-11-12	38.6200	38.990000	38.1400	38.1800	-0.573%	1,412,265	+48.481%
2025-11-11	38.6300	39.040000	38.3000	38.4000	-0.467%	2,044,453	+47.630%
2025-11-10	40.1130	40.155000	38.1050	38.5800	-1.757%	2,283,944	+46.941%
2025-11-07	38.9100	39.300000	38.1600	39.2700	-0.683%	1,852,153	+44.360%
2025-11-06	40.0600	40.550000	39.1800	39.5400	-2.370%	1,555,006	+43.374%
2025-11-05	40.1100	40.710000	39.6150	40.5000	+1.250%	1,954,038	+39.975%
2025-11-04	40.6300	41.330000	39.9000	40.0000	-4.077%	1,540,974	+41.725%
2025-11-03	41.5100	42.205000	40.8650	41.7000	+0.749%	2,576,049	+35.947%
2025-10-31	41.7600	42.550000	40.2100	41.3900	+0.194%	2,975,814	+36.965%
2025-10-30	44.2350	44.420000	40.2268	41.3100	-12.922%	4,430,299	+37.231%
2025-10-29	47.8500	48.120000	46.9000	47.4400	+0.317%	2,587,086	+19.498%
2025-10-28	48.2800	48.490000	46.9300	47.2900	-2.051%	1,350,964	+19.877%
2025-10-27	49.2000	49.204931	48.0600	48.2800	-0.145%	1,123,421	+17.419%
2025-10-24	48.8300	49.369900	48.1800	48.3500	+0.645%	966,662	+17.249%
2025-10-23	46.5300	48.300000	46.5000	48.0400	+3.781%	1,535,578	+18.006%
2025-10-22	47.6800	48.100000	45.8700	46.2900	-4.102%	2,285,832	+22.467%
2025-10-21	47.2600	49.760000	47.1033	48.2700	+2.029%	2,763,767	+17.444%
2025-10-20	46.4800	47.990000	46.3100	47.3100	+2.758%	1,714,262	+19.827%
2025-10-17	46.2800	46.370000	45.2600	46.0400	-0.604%	1,001,495	+23.132%
2025-10-16	46.2600	46.340000	45.4100	46.3200	+1.157%	1,029,584	+22.388%
2025-10-15	45.9400	46.080000	44.8150	45.7900	+1.238%	1,788,071	+23.804%
2025-10-14	42.5400	45.290000	42.5400	45.2300	+3.406%	1,418,021	+25.337%
2025-10-13	42.0800	44.790000	42.0700	43.7400	+7.258%	1,949,881	+29.607%
2025-10-10	46.5700	46.600000	40.1450	40.7800	-12.433%	4,846,089	+39.014%
2025-10-09	46.9300	47.020000	46.0200	46.5700	-0.385%	865,866	+21.731%
2025-10-08	46.5400	47.490000	46.2036	46.7500	+1.741%	1,321,732	+21.262%
2025-10-07	47.0000	47.190000	45.2601	45.9500	-1.963%	1,248,238	+23.373%
2025-10-06	46.5900	46.980000	46.1571	46.8700	+1.231%	1,313,925	+20.952%
2025-10-03	45.9000	47.230000	45.8000	46.3000	+1.446%	1,356,734	+22.441%
2025-10-02	46.1900	46.410900	45.3000	45.6400	-0.415%	1,355,199	+24.211%
2025-10-01	45.1700	45.845000	45.0000	45.8300	+1.170%	1,703,686	+23.696%
2025-09-30	45.5000	45.775000	44.5200	45.3000	-0.549%	1,552,409	+25.143%
2025-09-29	46.1600	46.320000	45.2500	45.5500	-0.524%	1,804,490	+24.457%
2025-09-26	44.8800	45.965000	44.7600	45.7900	+2.050%	1,968,470	+23.804%
2025-09-25	45.0000	45.150000	44.4800	44.8700	-1.428%	1,270,035	+26.343%
2025-09-24	46.4100	46.620000	45.3000	45.5200	-1.960%	1,386,707	+24.539%
2025-09-23	46.9400	47.520000	46.1750	46.4300	-0.236%	1,742,346	+22.098%
2025-09-22	46.4900	47.180000	46.4300	46.5400	+0.129%	1,770,726	+21.809%
2025-09-19	46.1200	46.520000	45.7101	46.4800	+0.628%	4,088,291	+21.966%
2025-09-18	44.7000	46.380000	44.4550	46.1900	+4.787%	3,679,292	+22.732%
2025-09-17	44.2500	44.710000	43.4200	44.0800	-0.362%	1,567,766	+28.607%
2025-09-16	44.1400	44.345000	43.7250	44.2400	+0.181%	2,089,182	+28.142%
2025-09-15	44.2300	44.840000	43.8720	44.1600	-0.518%	1,818,099	+28.374%
2025-09-12	44.7200	44.720000	44.1600	44.3900	-1.246%	1,405,683	+27.709%
2025-09-11	44.5300	45.097000	44.4650	44.9500	+1.239%	3,125,407	+26.118%
2025-09-10	44.3900	44.700000	44.1550	44.4000	+0.090%	1,499,858	+27.680%
2025-09-09	44.4000	44.650000	43.8400	44.3600	-0.560%	1,607,618	+27.795%
2025-09-08	45.0300	45.080000	44.5200	44.6100	-0.734%	1,723,927	+27.079%
2025-09-05	44.8000	45.225300	44.1905	44.9400	+1.513%	2,072,016	+26.146%
2025-09-04	44.0000	44.300000	43.5227	44.2700	+0.682%	1,582,979	+28.055%
2025-09-03	44.2700	44.540000	43.3900	43.9700	-0.678%	1,408,507	+28.929%
2025-09-02	43.0100	44.350000	42.7500	44.2700	+0.751%	2,610,821	+28.055%
2025-08-29	44.0000	44.190000	43.6600	43.9400	-0.204%	1,338,178	+29.017%
2025-08-28	44.2900	44.560000	43.9800	44.0300	-0.497%	1,858,368	+28.753%
2025-08-27	43.5400	44.355000	43.5100	44.2500	+0.820%	2,234,593	+28.113%
2025-08-26	43.8450	44.310000	43.5300	43.8900	-0.295%	2,521,456	+29.164%
2025-08-25	45.0300	45.030000	43.8900	44.0200	-1.653%	1,759,034	+28.782%
2025-08-22	43.1832	44.870000	42.9000	44.7600	+4.726%	1,594,761	+26.653%
2025-08-21	42.3800	42.975000	42.3200	42.7400	+0.070%	1,707,213	+32.639%
2025-08-20	43.0100	43.175000	41.8900	42.7100	-1.590%	1,660,602	+32.732%
2025-08-19	43.0450	43.830000	42.9500	43.4000	+0.907%	2,213,747	+30.622%
2025-08-18	42.7000	43.290000	42.6100	43.0100	+0.726%	1,701,600	+31.807%
2025-08-15	44.2550	44.313800	42.5800	42.7000	-1.884%	1,964,844	+32.763%
2025-08-14	44.3850	44.385000	42.8900	43.5200	-1.494%	3,109,732	+30.262%
2025-08-13	42.9950	44.210000	42.9500	44.1800	+4.692%	2,452,443	+28.316%
2025-08-12	40.9100	42.225000	40.3900	42.2000	+4.275%	2,074,996	+34.336%
2025-08-11	40.9100	41.120000	40.2300	40.4700	-1.076%	1,554,951	+40.079%
2025-08-08	41.5400	41.710000	40.9100	40.9100	-1.088%	1,458,040	+38.572%
2025-08-07	41.4000	41.580000	40.6600	41.3600	+1.149%	1,917,320	+37.065%
2025-08-06	41.8000	41.940000	40.7700	40.8900	-2.317%	2,455,135	+38.640%
2025-08-05	41.5900	42.040000	41.0650	41.8600	+1.038%	3,388,820	+35.428%
2025-08-04	40.9100	41.470000	40.5400	41.4300	+2.372%	2,374,678	+36.833%
2025-08-01	40.9250	41.050000	39.0200	40.4700	-0.736%	3,512,937	+40.079%
2025-07-31	38.5200	42.140000	38.4700	40.7700	+20.764%	7,008,204	+39.048%
2025-07-30	34.5400	35.000000	33.4500	33.7600	-1.459%	2,167,766	+67.921%
2025-07-29	34.8300	34.975000	34.2035	34.2600	-1.068%	2,127,055	+65.470%
2025-07-28	34.3300	34.640000	34.0000	34.6300	+1.614%	1,648,393	+63.702%
2025-07-25	34.3000	34.430000	33.5200	34.0800	-0.263%	1,263,297	+66.344%
2025-07-24	34.6050	34.605000	33.9800	34.1700	-1.271%	1,666,188	+65.906%
2025-07-23	34.5000	34.850000	34.2800	34.6100	+1.022%	2,109,961	+63.797%
2025-07-22	33.7600	34.400000	33.7300	34.2600	+1.571%	1,336,095	+65.470%
2025-07-21	34.2900	34.380000	33.6500	33.7300	-0.998%	2,199,828	+68.070%
2025-07-18	34.1600	34.400000	33.4800	34.0700	+0.769%	1,987,148	+66.393%
2025-07-17	33.4100	34.105000	33.4100	33.8100	+1.471%	1,090,383	+67.672%
2025-07-16	33.3100	33.365000	32.5500	33.3200	+0.301%	1,206,206	+70.138%
2025-07-15	34.0000	34.190000	33.1900	33.2200	-1.658%	1,186,458	+70.650%
2025-07-14	34.1500	34.175000	33.4550	33.7800	-1.631%	1,259,622	+67.821%
2025-07-11	34.2600	34.735000	33.7500	34.3400	-1.151%	3,036,573	+65.084%
2025-07-10	33.4000	35.040000	33.3400	34.7400	+4.262%	2,943,609	+63.184%
2025-07-09	33.2300	33.700000	32.6550	33.3200	+0.573%	2,151,579	+70.138%
2025-07-08	32.1600	33.140000	32.0900	33.1300	+4.019%	1,725,626	+71.114%
2025-07-07	32.2600	32.500000	31.7700	31.8500	-2.060%	1,397,675	+77.991%
2025-07-03	33.0900	33.410000	32.3900	32.5200	-0.793%	1,385,894	+74.323%
2025-07-02	32.1100	32.810000	32.0200	32.7800	+2.278%	1,156,332	+72.941%
2025-07-01	31.5300	32.845000	31.5000	32.0500	+1.040%	1,421,867	+76.880%
2025-06-30	31.6000	31.875000	31.4200	31.7200	+0.826%	1,679,674	+78.720%
2025-06-27	31.7100	32.090000	31.1950	31.4600	-0.443%	2,909,580	+80.197%
2025-06-26	30.9600	31.620000	30.9100	31.6000	+2.664%	1,374,601	+79.399%
2025-06-25	30.8500	31.050000	30.5100	30.7800	+0.228%	1,512,328	+84.178%
2025-06-24	30.0900	30.900000	30.0000	30.7100	+2.950%	1,622,245	+84.598%
2025-06-23	29.4100	29.920000	29.2200	29.8300	+0.743%	1,551,174	+90.044%
2025-06-20	30.2000	30.220000	29.3800	29.6100	-1.201%	2,067,076	+91.456%
2025-06-18	29.9000	30.410000	29.7700	29.9700	+0.234%	1,317,010	+89.156%
2025-06-17	30.3200	30.530000	29.8400	29.9000	-2.096%	1,242,838	+89.599%
2025-06-16	30.4200	30.660000	30.2300	30.5400	+1.294%	1,317,458	+85.625%
2025-06-13	30.0000	30.430000	29.8850	30.1500	-1.471%	2,224,182	+88.027%
2025-06-12	30.5500	31.085000	30.5000	30.6000	-0.778%	1,528,420	+85.261%
2025-06-11	31.7600	31.850000	30.8050	30.8400	-1.877%	1,462,279	+83.820%
2025-06-10	31.4800	31.810000	31.2300	31.4300	+0.931%	1,707,669	+80.369%
2025-06-09	30.6900	31.410000	30.6800	31.1400	+2.840%	1,929,582	+82.049%
2025-06-06	30.7000	30.900000	30.1000	30.2800	+0.132%	1,779,123	+87.219%
2025-06-05	29.9700	30.850000	29.7700	30.2400	+1.408%	1,854,260	+87.467%
2025-06-04	30.6000	30.670000	29.7700	29.8200	-2.326%	1,800,941	+90.107%
2025-06-03	29.6800	30.645000	29.4500	30.5300	+2.864%	1,399,469	+85.686%
2025-06-02	29.8600	29.960000	29.2500	29.6800	-0.968%	1,476,047	+91.004%
2025-05-30	30.4800	30.480000	29.7766	29.9700	-2.441%	1,623,775	+89.156%
2025-05-29	30.7600	30.930000	30.4050	30.7200	+1.319%	1,018,620	+84.538%
2025-05-28	30.7000	30.780000	30.1500	30.3200	-1.302%	1,342,855	+86.972%
2025-05-27	30.3800	30.740000	29.7900	30.7200	+3.365%	1,410,339	+84.538%
2025-05-23	29.0900	29.845000	29.0000	29.7200	-0.569%	2,310,435	+90.747%
2025-05-22	29.6100	30.445000	29.4100	29.8900	+0.708%	1,687,397	+89.662%
2025-05-21	30.6300	30.710000	29.5600	29.6800	-4.165%	2,212,199	+91.004%
2025-05-20	30.8600	31.230000	30.7800	30.9700	-0.065%	1,175,213	+83.048%
2025-05-19	31.0300	31.270000	30.8450	30.9900	-1.868%	1,306,182	+82.930%
2025-05-16	31.5700	31.675000	31.3400	31.5800	-0.095%	1,607,104	+79.512%
2025-05-15	31.5900	32.020000	31.5050	31.6100	-1.434%	1,575,537	+79.342%
2025-05-14	31.4900	32.150000	31.3550	32.0700	+1.455%	2,386,517	+76.770%
2025-05-13	31.6900	32.090000	31.4850	31.6100	-0.032%	1,805,209	+79.342%
2025-05-12	31.1900	31.860000	31.1400	31.6200	+7.296%	1,929,560	+79.285%
2025-05-09	29.5800	30.010000	29.4350	29.4700	+0.170%	2,988,050	+92.365%
2025-05-08	28.7600	29.580000	28.5600	29.4200	+3.555%	1,996,444	+92.692%
2025-05-07	28.0000	28.580000	27.8150	28.4100	+2.084%	2,075,762	+99.542%
2025-05-06	27.6800	28.320000	27.6100	27.8300	-0.572%	1,556,627	+103.701%
2025-05-05	27.7200	28.380000	27.5400	27.9900	+0.575%	1,894,911	+102.537%
2025-05-02	28.3100	28.775000	27.6800	27.8300	+0.036%	1,775,841	+103.701%
2025-05-01	27.5250	28.810000	27.2000	27.8200	+1.905%	2,901,998	+103.774%
2025-04-30	26.2700	27.350000	26.1350	27.3000	+1.866%	4,077,754	+107.656%
2025-04-29	26.9200	27.324000	26.7600	26.8000	-0.446%	4,678,171	+111.530%
2025-04-28	26.6900	27.355000	26.6400	26.9200	+2.905%	2,840,656	+110.587%
2025-04-25	25.8300	26.340000	25.7000	26.1600	+0.268%	1,407,666	+116.705%
2025-04-24	25.2700	26.100000	25.1162	26.0900	+4.444%	2,015,102	+117.286%
2025-04-23	25.2500	25.730200	24.7500	24.9800	+3.351%	2,711,348	+126.942%
2025-04-22	23.7900	24.390000	23.7100	24.1700	+2.895%	3,805,765	+134.547%
2025-04-21	23.4200	23.670000	22.8500	23.4900	-1.178%	5,166,424	+141.337%
2025-04-17	23.5500	23.800000	23.1700	23.7700	+0.934%	4,864,597	+138.494%
2025-04-16	23.7400	24.140000	23.3000	23.5500	-1.875%	3,964,391	+140.722%
2025-04-15	24.3400	24.980000	23.8600	24.0000	-1.840%	2,633,129	+136.208%
2025-04-14	24.6300	24.990000	23.9300	24.4500	+2.088%	5,967,163	+131.861%
2025-04-11	23.6600	24.120000	22.8450	23.9500	+2.132%	7,225,517	+136.701%
2025-04-10	25.2400	25.240000	23.0900	23.4500	-9.038%	4,670,698	+141.748%
2025-04-09	23.0000	25.820000	22.6700	25.7800	+10.786%	8,811,863	+119.899%
2025-04-08	25.5600	25.560000	22.9700	23.2700	-5.059%	3,580,062	+143.618%
2025-04-07	24.2900	25.720000	23.1000	24.5100	-1.764%	3,085,249	+131.293%
2025-04-04	26.2400	26.350000	24.4800	24.9500	-7.558%	3,264,645	+127.214%
2025-04-03	29.0650	29.115000	26.7000	26.9900	-11.769%	3,157,609	+110.041%
2025-04-02	29.8000	30.790000	29.5642	30.5900	+1.933%	1,386,377	+85.322%
2025-04-01	29.8300	30.360000	29.2900	30.0100	+0.603%	1,763,074	+88.904%
2025-03-31	29.7300	29.960000	29.3900	29.8300	-0.600%	4,407,576	+90.044%
2025-03-28	30.5300	30.890000	29.5800	30.0100	-2.375%	1,198,584	+88.904%
2025-03-27	31.1500	31.270000	30.4800	30.7400	-1.726%	1,416,961	+84.418%
2025-03-26	31.2000	31.480000	30.7600	31.2800	+0.096%	1,297,976	+81.234%
2025-03-25	31.4400	31.800000	31.0400	31.2500	-1.014%	1,619,383	+81.408%
2025-03-24	31.0800	31.620000	31.0400	31.5700	+2.102%	1,443,380	+79.569%
2025-03-21	30.6400	30.940000	30.3600	30.9200	-0.738%	3,123,260	+83.344%
2025-03-20	30.9900	31.490000	30.9100	31.1500	-0.192%	1,674,423	+81.990%
2025-03-19	32.2200	32.505000	30.6100	31.2100	-3.494%	3,834,315	+81.640%
2025-03-18	31.9500	32.500000	31.7300	32.3400	+0.622%	1,717,298	+75.294%
2025-03-17	31.4300	32.260000	31.1901	32.1400	+1.999%	2,065,045	+76.385%
2025-03-14	30.7600	31.530000	30.6000	31.5100	+4.131%	3,257,658	+79.911%
2025-03-13	30.8100	31.000000	30.0400	30.2600	-2.419%	2,420,120	+87.343%
2025-03-12	32.2600	32.630000	30.9700	31.0100	-3.606%	1,953,244	+82.812%
2025-03-11	33.6300	33.832800	32.1400	32.1700	-4.370%	1,693,744	+76.220%
2025-03-10	33.8200	34.320000	33.3300	33.6400	-0.971%	1,650,032	+68.520%
2025-03-07	32.6200	34.082600	32.6200	33.9700	+4.139%	1,057,239	+66.883%
2025-03-06	31.7500	32.940000	31.4700	32.6200	+1.652%	1,471,607	+73.789%
2025-03-05	31.6700	32.180000	31.3700	32.0900	+1.679%	2,078,462	+76.659%
2025-03-04	31.5000	32.180000	31.0600	31.5600	-0.973%	3,869,792	+79.626%
2025-03-03	32.8600	33.130000	31.7100	31.8700	-2.835%	2,037,938	+77.879%
2025-02-28	32.5600	33.076000	32.3400	32.8000	+0.275%	1,431,584	+72.835%
2025-02-27	33.1300	33.380000	32.6300	32.7100	-1.446%	1,236,386	+73.311%
2025-02-26	32.8800	33.470000	32.6800	33.1900	+1.158%	1,155,232	+70.804%
2025-02-25	32.8000	33.410000	32.7700	32.8100	-0.091%	1,286,372	+72.783%
2025-02-24	32.7800	33.025000	32.1400	32.8400	+0.183%	1,553,565	+72.625%
2025-02-21	33.2500	33.250000	32.3500	32.7800	-1.856%	1,619,629	+72.941%
2025-02-20	33.7600	33.870000	32.9000	33.4000	-0.713%	1,833,689	+69.731%
2025-02-19	32.9300	33.960000	32.7900	33.6400	+1.816%	1,899,499	+68.520%
2025-02-18	32.9200	33.380000	32.6700	33.0400	-0.482%	1,834,981	+71.580%
2025-02-14	33.9600	33.960000	32.4100	33.2000	-2.123%	3,008,394	+70.753%
2025-02-13	38.2500	38.250000	32.5000	33.9200	-13.580%	6,405,073	+67.129%
2025-02-12	39.1600	39.500000	38.4501	39.2500	-0.934%	1,722,226	+44.433%
2025-02-11	38.9600	40.000000	38.9600	39.6200	+0.405%	1,499,506	+43.084%
2025-02-10	38.5600	39.465000	38.3850	39.4600	+3.271%	1,094,152	+43.664%
2025-02-07	38.6500	39.050000	37.8744	38.2100	-1.164%	855,411	+48.364%
2025-02-06	39.3000	39.300000	38.4600	38.6600	-0.668%	825,245	+46.637%
2025-02-05	38.4300	39.040000	38.0500	38.9200	+1.354%	946,944	+45.658%
2025-02-04	38.9300	39.060000	38.3800	38.4000	-1.412%	1,045,003	+47.630%
2025-02-03	38.6700	39.465000	38.2401	38.9500	-2.381%	991,521	+45.546%
2025-01-31	39.8900	40.890000	39.8000	39.9000	+0.453%	1,411,210	+42.080%
2025-01-30	39.5700	40.235000	39.1300	39.7200	+1.327%	819,286	+42.724%
2025-01-29	39.7100	39.800000	39.0000	39.2000	-1.284%	758,276	+44.617%
2025-01-28	39.1700	39.740000	38.4400	39.7100	+1.638%	921,341	+42.760%
2025-01-27	40.1500	40.510000	38.8700	39.0700	-3.650%	1,179,153	+45.099%
2025-01-24	40.6300	40.890000	40.2200	40.5500	+0.074%	1,002,368	+39.803%
2025-01-23	40.1800	40.640000	39.8200	40.5200	+0.347%	961,004	+39.906%
2025-01-22	41.1600	41.204000	40.1000	40.3800	-1.560%	1,319,766	+40.391%
2025-01-21	40.0300	41.430000	39.9150	41.0200	+3.247%	1,040,060	+38.201%
2025-01-17	39.9700	39.970000	39.5000	39.7300	+0.940%	781,876	+42.688%
2025-01-16	38.7000	39.430000	38.3850	39.3600	+2.181%	1,116,507	+44.029%
2025-01-15	39.3900	39.400000	37.7500	38.5200	-0.130%	1,527,648	+47.170%
2025-01-14	37.3400	38.750000	37.3400	38.5700	+3.711%	1,668,713	+46.980%
2025-01-13	36.6200	37.320000	36.4875	37.1900	+0.541%	1,199,101	+52.433%
2025-01-10	37.0500	37.410000	36.6600	36.9900	-1.360%	1,428,685	+53.258%
2025-01-08	37.3800	37.550000	36.3400	37.5000	+0.053%	950,104	+51.173%
2025-01-07	36.7600	37.810000	36.7600	37.4800	+2.321%	1,704,632	+51.254%
2025-01-06	36.7500	37.410000	36.4950	36.6300	+1.048%	891,591	+54.764%
2025-01-03	35.9500	36.350000	35.5300	36.2500	+1.541%	635,912	+56.386%
2025-01-02	35.9300	36.730000	35.6000	35.7000	-0.446%	658,638	+58.796%
2024-12-31	35.8100	36.330000	35.7200	35.8600	+0.533%	581,057	+58.087%
2024-12-30	35.7000	36.000000	35.0800	35.6700	-1.027%	734,541	+58.929%
2024-12-27	36.7500	37.010000	35.9500	36.0400	-2.436%	961,775	+57.297%
2024-12-26	36.4800	37.030000	36.4750	36.9400	+0.681%	655,879	+53.465%
2024-12-24	36.0000	36.730000	35.8350	36.6900	+1.494%	391,908	+54.511%
2024-12-23	35.8400	36.390000	35.7449	36.1500	+1.062%	938,641	+56.819%
2024-12-20	35.8200	36.450000	35.6400	35.7700	-0.832%	2,165,725	+58.485%
2024-12-19	35.9800	36.410000	35.6900	36.0700	+1.292%	2,116,625	+57.167%
2024-12-18	37.0100	37.633200	35.2800	35.6100	-2.625%	2,080,161	+59.197%
2024-12-17	36.8800	37.550000	36.5500	36.5700	-2.402%	950,606	+55.018%
2024-12-16	37.2100	37.990000	36.9900	37.4700	+1.052%	1,267,794	+51.294%
2024-12-13	37.6500	37.900000	36.8800	37.0800	-1.671%	847,339	+52.886%
2024-12-12	37.0900	38.105000	37.0000	37.7100	+0.587%	1,207,647	+50.331%
2024-12-11	38.1600	38.620000	37.2300	37.4900	-1.160%	1,496,726	+51.214%
2024-12-10	38.2600	38.630000	37.6700	37.9300	-1.121%	925,702	+49.460%
2024-12-09	37.9500	38.980000	37.5000	38.3600	+1.589%	865,621	+47.784%
2024-12-06	37.8700	38.365000	37.6800	37.7600	+0.372%	1,192,575	+50.132%
2024-12-05	38.7400	38.845000	37.5850	37.6200	-3.041%	1,117,184	+50.691%
2024-12-04	39.2800	39.490000	38.6400	38.8000	-1.172%	837,942	+46.108%
2024-12-03	40.0900	40.200000	39.0340	39.2600	-2.653%	746,022	+44.396%
2024-12-02	40.0900	40.510000	39.8100	40.3300	+0.875%	959,433	+40.565%
2024-11-29	40.2000	40.590000	39.8300	39.9800	-0.324%	449,230	+41.796%
2024-11-27	40.3900	40.800000	39.7100	40.1100	-0.323%	762,953	+41.336%
2024-11-26	41.1700	41.398000	40.1500	40.2400	-3.106%	826,757	+40.880%
2024-11-25	41.1200	41.920000	40.8600	41.5300	+2.115%	984,837	+36.504%
2024-11-22	39.4800	40.700000	39.4800	40.6700	+3.750%	1,086,788	+39.390%
2024-11-21	39.1300	39.500000	38.5200	39.2000	+0.384%	898,079	+44.617%
2024-11-20	39.0300	39.240000	38.1800	39.0500	-0.535%	1,154,827	+45.173%
2024-11-19	38.1500	39.310000	38.1000	39.2600	+1.710%	987,913	+44.396%
2024-11-18	39.7500	39.965000	38.5600	38.6000	-2.550%	912,021	+46.865%
2024-11-15	40.4900	40.490000	39.5550	39.6100	-2.270%	901,011	+43.120%
2024-11-14	41.3700	41.600000	40.3700	40.5300	-2.220%	868,088	+39.872%
2024-11-13	42.1600	42.340000	41.3600	41.4500	-1.754%	884,904	+36.767%
2024-11-12	42.6300	42.940000	42.0063	42.1900	-1.563%	635,199	+34.368%
2024-11-11	42.8700	43.180000	42.5700	42.8600	-0.117%	737,534	+32.268%
2024-11-08	42.7200	43.099900	42.3200	42.9100	-0.325%	1,283,106	+32.114%
2024-11-07	42.7200	43.300000	42.4700	43.0500	+1.056%	1,455,568	+31.684%
2024-11-06	42.2100	42.840000	41.4000	42.6000	+6.928%	2,128,524	+33.075%
2024-11-05	40.3800	40.690000	39.6400	39.8400	-2.472%	1,101,741	+42.294%
2024-11-04	40.3100	41.220000	40.2950	40.8500	+1.089%	937,916	+38.776%
2024-11-01	40.2300	40.670000	39.3950	40.4100	+0.447%	1,450,036	+40.287%
2024-10-31	43.3900	44.165000	40.1950	40.2300	-0.568%	2,712,161	+40.915%
2024-10-30	40.1100	40.890000	40.1000	40.4600	-0.345%	1,122,125	+40.114%
2024-10-29	39.1300	40.695000	39.0000	40.6000	+3.519%	1,075,624	+39.631%
2024-10-28	39.1600	39.570000	39.0002	39.2200	+0.978%	1,358,356	+44.544%
2024-10-25	38.9000	39.400000	38.7500	38.8400	+0.388%	2,015,357	+45.958%
2024-10-24	38.8600	39.025000	38.4200	38.6900	-0.181%	1,756,539	+46.524%
2024-10-23	39.0300	39.360000	38.4300	38.7600	-1.198%	1,523,613	+46.259%
2024-10-22	39.2700	39.550000	39.1900	39.2300	-1.009%	785,365	+44.507%
2024-10-21	40.4100	40.590000	39.4800	39.6300	-2.748%	779,174	+43.048%
2024-10-18	40.3300	41.110000	39.9700	40.7500	+1.900%	928,439	+39.117%
2024-10-17	40.3600	40.510000	39.7000	39.9900	-0.473%	1,049,837	+41.760%
2024-10-16	40.5800	40.600000	40.0000	40.1800	+1.235%	1,244,400	+41.090%
2024-10-15	40.0600	40.560000	39.5900	39.6900	-1.146%	876,020	+42.832%
2024-10-14	39.6100	40.250000	39.4100	40.1500	+1.568%	746,445	+41.196%
2024-10-11	38.3700	39.710000	38.3000	39.5300	+2.622%	968,662	+43.410%
2024-10-10	38.4100	38.700000	38.0100	38.5200	-1.129%	1,047,448	+47.170%
2024-10-09	39.4300	39.730000	38.8700	38.9600	-1.839%	1,146,660	+45.508%
2024-10-08	39.3300	39.890000	39.1200	39.6900	+0.583%	642,918	+42.832%
2024-10-07	39.3300	39.730000	39.0700	39.4600	-0.152%	899,301	+43.664%
2024-10-04	39.8200	39.870000	39.2600	39.5200	+0.842%	786,540	+43.446%
2024-10-03	39.4300	39.715000	39.1200	39.1900	-1.557%	628,634	+44.654%
2024-10-02	39.6600	40.180000	39.4600	39.8100	+0.302%	805,136	+42.401%
2024-10-01	40.2000	40.435000	39.6200	39.6900	-2.000%	648,121	+42.832%
2024-09-30	40.2200	40.550000	39.9000	40.5000	+0.571%	1,001,938	+39.975%
2024-09-27	40.6300	41.070000	40.1150	40.2700	-0.074%	886,300	+40.775%
2024-09-26	39.7100	40.420000	39.2600	40.3000	+4.027%	931,317	+40.670%
2024-09-25	39.5400	39.660900	38.4700	38.7400	-2.172%	934,619	+46.335%
2024-09-24	39.8400	40.210000	39.2100	39.6000	+0.482%	1,024,900	+43.157%
2024-09-23	39.9000	40.140000	39.2900	39.4100	-0.830%	1,111,935	+43.847%
2024-09-20	39.8300	39.860000	39.0700	39.7400	-0.226%	1,751,210	+42.652%
2024-09-19	39.6700	40.110000	39.1911	39.8300	+3.508%	1,697,692	+42.330%
2024-09-18	39.0600	39.370000	38.2900	38.4800	-1.232%	910,190	+47.323%
2024-09-17	38.9000	39.535000	38.7700	38.9600	+0.802%	1,062,896	+45.508%
2024-09-16	38.4900	38.910000	38.2600	38.6500	-0.052%	852,330	+46.675%
2024-09-13	38.5100	38.880000	38.1100	38.6700	+0.966%	959,892	+46.599%
2024-09-12	38.5600	38.825000	37.8200	38.3000	-0.208%	524,314	+48.016%
2024-09-11	37.7500	38.510000	37.4200	38.3800	+1.400%	803,658	+47.707%
2024-09-10	38.2500	38.310000	37.5500	37.8500	-1.046%	925,791	+49.775%
2024-09-09	38.3100	38.720000	38.1300	38.2500	+0.052%	736,396	+48.209%
2024-09-06	39.3300	39.350000	37.8600	38.2300	-1.697%	1,027,734	+48.287%
2024-09-05	38.5100	39.120000	38.4500	38.8900	+0.621%	803,677	+45.770%
2024-09-04	38.0300	38.980000	37.9211	38.6500	+1.019%	957,009	+46.675%
2024-09-03	39.8300	40.240000	37.9800	38.2600	-5.250%	884,385	+48.170%
2024-08-30	40.4700	40.800000	40.0800	40.3800	+0.950%	2,396,630	+40.391%
2024-08-29	39.1000	40.305000	38.9700	40.0000	+3.119%	1,561,774	+41.725%
2024-08-28	38.9600	39.380000	38.4900	38.7900	-1.197%	728,290	+46.146%
2024-08-27	39.2300	39.520000	38.8300	39.2600	-0.683%	765,621	+44.396%

document.getElementById("SrB3Nr").onerror = function(){this.style.display='none';}; .dark-mode .Rq1kbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq1kbM{ color: #333333; background-color: white; border: 2px solid #333333; }CGNXCognex Corpstock NASDAQ

CGNX
Cognex Corp
stock NASDAQ