Dark

CGNX
Cognex Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

65.62USD+6.543%(+4.03)2,394,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:13:30 AM EDT

61.80USD+0.341%(+0.21)556

After-hours

Aug 12, 2026 4:38:30 PM EDT

60.85USD+0.313%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	61.5100	65.660000	61.500000	65.6300	+6.560%	2,394,678	0.000%
2026-08-13	60.6100	62.350000	60.445000	61.5900	+1.516%	2,799,813	+6.560%
2026-08-12	64.2400	64.240000	60.460000	60.6700	-3.545%	5,536,019	+8.175%
2026-08-11	65.3600	65.640000	62.800000	62.9000	-2.268%	1,915,069	+4.340%
2026-08-10	66.4800	66.480000	63.680000	64.3600	-3.782%	3,365,956	+1.973%
2026-08-07	68.3900	70.135000	66.790000	66.8900	-0.727%	2,382,321	-1.884%
2026-08-06	72.1500	72.350000	66.900000	67.3800	-4.709%	3,919,718	-2.597%
2026-08-05	71.5200	72.700000	70.420000	70.7100	-1.133%	2,898,750	-7.184%
2026-08-04	70.1500	72.210000	69.430000	71.5200	+6.050%	2,864,205	-8.235%
2026-08-03	64.6300	67.550000	64.250000	67.4400	+3.372%	1,415,834	-2.684%
2026-07-31	64.5450	65.970000	63.280000	65.2400	+4.184%	1,830,554	+0.598%
2026-07-30	60.2100	62.720000	59.900000	62.6200	+8.302%	2,042,014	+4.807%
2026-07-29	59.6800	60.420000	57.170000	57.8200	-4.208%	1,959,344	+13.507%
2026-07-28	59.7600	60.740000	57.700000	60.3600	-1.517%	1,884,167	+8.731%
2026-07-27	62.5800	62.930000	59.770000	61.2900	-1.225%	1,532,068	+7.081%
2026-07-24	63.4550	63.840000	61.490000	62.0500	-2.191%	1,648,810	+5.770%
2026-07-23	61.8200	63.505000	61.180000	63.4400	+1.439%	2,028,652	+3.452%
2026-07-22	61.8000	63.500000	61.800000	62.5400	-0.636%	1,685,419	+4.941%
2026-07-21	64.2600	64.750000	62.620000	62.9400	-0.222%	1,790,218	+4.274%
2026-07-20	64.7600	64.800000	62.730000	63.0800	-1.545%	1,235,618	+4.042%
2026-07-17	62.0300	64.670000	60.730000	64.0700	+0.282%	1,372,348	+2.435%
2026-07-16	61.2700	64.490000	61.270000	63.8900	+1.028%	1,654,650	+2.723%
2026-07-15	64.9900	65.235000	61.330000	63.2400	-2.753%	2,645,444	+3.779%
2026-07-14	65.7600	66.440000	63.590500	65.0300	+1.752%	1,678,142	+0.923%
2026-07-13	65.1800	65.890000	63.540000	63.9100	-4.326%	1,388,993	+2.691%
2026-07-10	65.6900	67.560000	64.700000	66.8000	+1.582%	1,696,022	-1.751%
2026-07-09	66.0600	66.910000	65.270000	65.7600	+2.574%	2,166,541	-0.198%
2026-07-08	62.5400	64.390000	62.510000	64.1100	-0.148%	2,113,784	+2.371%
2026-07-07	67.4900	67.710000	62.500000	64.2050	-7.605%	3,371,493	+2.219%
2026-07-06	68.7700	71.730000	68.300000	69.4900	+2.493%	2,023,692	-5.555%
2026-07-02	71.3100	71.800000	66.330000	67.8000	-4.916%	3,320,152	-3.201%
2026-07-01	70.2300	72.865000	68.000000	71.3050	-1.540%	3,413,378	-7.959%
2026-06-30	69.0600	72.880000	67.920000	72.4200	+5.939%	4,149,358	-9.376%
2026-06-29	67.9050	69.779900	65.500000	68.3600	+2.704%	3,635,443	-3.994%
2026-06-26	65.3500	66.770000	64.325000	66.5600	+0.030%	4,351,477	-1.397%
2026-06-25	65.2800	67.710000	65.010000	66.5400	+4.557%	2,188,819	-1.368%
2026-06-24	63.9800	64.880000	62.755000	63.6400	-0.500%	1,389,700	+3.127%
2026-06-23	64.7250	65.330000	63.612800	63.9600	-5.385%	1,905,726	+2.611%
2026-06-22	67.2900	67.770000	66.350000	67.6000	+2.269%	1,631,599	-2.914%
2026-06-18	66.5600	67.159700	65.685000	66.1000	+2.053%	3,834,005	-0.711%
2026-06-17	66.1000	67.430000	64.600000	64.7700	-0.978%	1,953,087	+1.328%
2026-06-16	67.2600	68.322500	65.330000	65.4100	-0.744%	2,046,870	+0.336%
2026-06-15	66.0500	67.580000	65.620000	65.9000	+3.600%	1,545,907	-0.410%
2026-06-12	62.3400	63.990000	62.160000	63.6100	+2.415%	1,303,612	+3.176%
2026-06-11	59.6900	62.145000	59.090000	62.1100	+5.827%	1,994,080	+5.667%
2026-06-10	60.2000	61.300000	58.060000	58.6900	-4.289%	2,551,099	+11.825%
2026-06-09	63.3100	64.300000	58.940000	61.3200	-1.715%	2,183,197	+7.029%
2026-06-08	61.7400	63.130000	61.020000	62.3900	+2.581%	1,815,945	+5.193%
2026-06-05	64.0000	64.000000	60.505000	60.8200	-5.953%	1,816,865	+7.909%
2026-06-04	64.7300	65.899900	64.240000	64.6700	-2.104%	1,840,694	+1.484%
2026-06-03	66.3100	68.330000	65.300000	66.0600	-0.030%	2,372,063	-0.651%
2026-06-02	65.1400	67.380000	64.990000	66.0800	+2.228%	3,135,637	-0.681%
2026-06-01	65.3450	65.370000	63.730000	64.6400	-1.838%	1,491,746	+1.532%
2026-05-29	66.2200	66.681000	64.089400	65.8500	-0.242%	2,676,461	-0.334%
2026-05-28	65.9800	66.575000	64.730000	66.0100	-1.034%	1,982,844	-0.576%
2026-05-27	69.0000	69.000000	65.620000	66.7000	-2.385%	2,461,090	-1.604%
2026-05-26	68.0500	68.730000	66.260000	68.3300	+3.389%	2,008,873	-3.951%
2026-05-22	64.9900	66.600000	64.510000	66.0900	+2.832%	2,040,184	-0.696%
2026-05-21	62.8300	64.430000	62.620000	64.2700	+1.420%	2,121,992	+2.116%
2026-05-20	61.6600	63.980000	60.947400	63.3700	+4.485%	2,198,793	+3.566%
2026-05-19	61.6700	61.750000	59.945000	60.6500	-2.027%	1,712,611	+8.211%
2026-05-18	64.7400	65.228600	61.625000	61.9050	-3.665%	1,569,876	+6.017%
2026-05-15	64.5400	65.050000	63.471600	64.2600	-2.769%	1,531,130	+2.132%
2026-05-14	63.9400	66.250000	63.380000	66.0900	+3.850%	2,687,159	-0.696%
2026-05-13	66.1650	66.410000	63.210000	63.6400	-3.106%	2,750,173	+3.127%
2026-05-12	66.9000	67.030000	64.280000	65.6800	-2.349%	2,359,845	-0.076%
2026-05-11	66.1400	67.815000	65.925000	67.2600	+2.437%	3,077,591	-2.423%
2026-05-08	66.7700	68.519900	64.580000	65.6600	-0.394%	4,256,564	-0.046%
2026-05-07	64.6500	71.900000	64.310000	65.9200	+5.879%	8,013,260	-0.440%
2026-05-06	59.8100	63.010000	59.110100	62.2600	+5.830%	6,935,955	+5.413%
2026-05-05	57.1250	58.900000	56.500000	58.8300	+4.494%	3,381,005	+11.559%
2026-05-04	56.0800	57.130000	55.500000	56.3000	+0.644%	2,422,017	+16.572%
2026-05-01	55.4200	56.390000	54.520000	55.9400	+0.775%	1,609,939	+17.322%
2026-04-30	54.4600	55.810000	54.000100	55.5100	+3.718%	2,178,110	+18.231%
2026-04-29	53.5200	53.900000	52.360000	53.5200	-0.409%	1,589,638	+22.627%
2026-04-28	54.2900	54.730000	53.010000	53.7400	-2.451%	1,810,448	+22.125%
2026-04-27	55.7000	57.300000	53.570000	55.0900	+1.530%	2,375,458	+19.132%
2026-04-24	54.6400	54.940000	53.790000	54.2600	+0.296%	1,127,292	+20.955%
2026-04-23	54.7600	54.920000	52.833063	54.1000	+0.130%	1,244,588	+21.312%
2026-04-22	54.8150	54.815000	53.370000	54.0300	+0.577%	1,109,523	+21.470%
2026-04-21	55.8100	56.380000	53.543100	53.7200	-3.172%	1,827,141	+22.171%
2026-04-20	55.3800	55.940000	54.930000	55.4800	-0.036%	1,178,679	+18.295%
2026-04-17	55.2500	56.000000	55.070000	55.5000	+0.964%	2,159,816	+18.252%
2026-04-16	54.7100	55.080000	54.060000	54.9700	+0.604%	1,048,790	+19.392%
2026-04-15	55.1100	55.480000	53.830000	54.6400	-1.691%	1,407,130	+20.113%
2026-04-14	54.9000	56.540000	54.310000	55.5800	+2.188%	2,590,503	+18.082%
2026-04-13	53.2100	54.440000	52.635000	54.3900	+1.835%	1,369,142	+20.666%
2026-04-10	54.1350	54.440000	53.190000	53.4100	-0.927%	1,137,560	+22.880%
2026-04-09	53.4800	54.680000	53.140000	53.9100	+0.242%	1,821,706	+21.740%
2026-04-08	53.9900	55.180000	52.945200	53.7800	+4.043%	2,180,582	+22.034%
2026-04-07	49.8050	51.940000	49.340000	51.6900	+4.382%	2,362,781	+26.968%
2026-04-06	49.0200	49.580000	48.280000	49.5200	+0.712%	1,313,795	+32.532%
2026-04-02	47.3700	50.100000	46.908400	49.1700	-0.345%	1,097,958	+33.476%
2026-04-01	49.4000	50.030000	49.295000	49.3400	+0.714%	1,357,174	+33.016%
2026-03-31	46.7150	49.130000	46.690000	48.9900	+6.639%	1,881,478	+33.966%
2026-03-30	48.2500	48.250000	45.610000	45.9400	-3.467%	1,503,061	+42.860%
2026-03-27	49.0400	49.370000	47.360000	47.5900	-3.527%	1,488,637	+37.907%
2026-03-26	50.7600	51.380000	49.200000	49.3300	-4.418%	1,680,796	+33.043%
2026-03-25	51.5500	51.980000	50.750000	51.6100	+1.176%	1,591,285	+27.165%
2026-03-24	50.0300	51.520000	50.030000	51.0100	+0.413%	1,764,638	+28.661%
2026-03-23	50.3300	51.650000	50.330000	50.8000	+3.168%	1,598,464	+29.193%
2026-03-20	50.0100	50.490000	48.690000	49.2400	-2.010%	3,708,342	+33.286%
2026-03-19	48.7000	50.625314	48.540000	50.2500	+0.762%	1,566,728	+30.607%
2026-03-18	50.0500	50.820000	49.750000	49.8700	-0.499%	1,582,611	+31.602%
2026-03-17	49.5600	51.310000	49.500000	50.1200	+1.130%	1,865,561	+30.946%
2026-03-16	49.1900	49.590000	48.760000	49.5600	+3.293%	1,737,136	+32.425%
2026-03-13	48.9800	49.449900	47.700000	47.9800	-1.620%	2,773,703	+36.786%
2026-03-12	50.0100	50.060000	47.765000	48.7700	-4.354%	2,114,694	+34.570%
2026-03-11	50.7200	51.130000	50.390000	50.9900	+0.811%	1,342,974	+28.712%
2026-03-10	50.8400	51.850000	50.355000	50.5800	-0.472%	1,798,310	+29.755%
2026-03-09	48.9500	50.895000	48.290000	50.8200	+2.770%	2,953,790	+29.142%
2026-03-06	50.0000	50.205000	48.980000	49.4500	-3.512%	2,262,930	+32.720%
2026-03-05	52.2300	53.720000	50.585000	51.2500	-3.611%	1,541,191	+28.059%
2026-03-04	53.8600	54.530000	52.855000	53.1700	-0.821%	1,526,374	+23.434%
2026-03-03	52.4100	54.260000	51.550000	53.6100	-0.409%	2,058,784	+22.421%
2026-03-02	53.7700	54.580000	53.340000	53.8300	-1.048%	2,629,135	+21.921%
2026-02-27	54.7600	54.980000	53.130000	54.4000	-1.734%	4,094,830	+20.643%
2026-02-26	57.3100	57.420000	54.820000	55.3600	-3.588%	2,077,530	+18.551%
2026-02-25	58.1600	58.340000	56.770000	57.4200	-0.795%	2,076,091	+14.298%
2026-02-24	56.8200	58.267000	56.500000	57.8800	+2.497%	2,531,062	+13.390%
2026-02-23	55.4400	56.989900	55.250000	56.4700	+0.785%	2,605,809	+16.221%
2026-02-20	55.9900	56.780000	55.130500	56.0300	+0.161%	2,906,980	+17.134%
2026-02-19	56.6900	56.999900	55.370000	55.9400	-1.375%	1,921,411	+17.322%
2026-02-18	57.0200	57.860000	56.270000	56.7200	-0.648%	2,274,569	+15.709%
2026-02-17	58.0000	58.710000	56.640000	57.0900	-2.892%	3,571,901	+14.959%
2026-02-13	58.6500	59.540000	56.010000	58.7900	+0.205%	4,791,385	+11.635%
2026-02-12	56.5000	59.880000	55.000000	58.6700	+36.347%	12,612,106	+11.863%
2026-02-11	44.1000	44.780000	42.080000	43.0300	-1.262%	3,074,818	+52.521%
2026-02-10	43.9000	44.230000	43.420000	43.5800	-0.320%	1,470,464	+50.597%
2026-02-09	42.3400	44.270000	42.035900	43.7200	+3.186%	2,605,777	+50.114%
2026-02-06	40.1300	42.650000	40.130000	42.3700	+7.293%	2,232,143	+54.897%
2026-02-05	39.9000	40.340600	38.880000	39.4900	-3.044%	1,703,662	+66.194%
2026-02-04	41.0700	42.080000	39.940000	40.7300	-0.294%	2,216,864	+61.134%
2026-02-03	40.0700	41.470000	39.760000	40.8500	+2.741%	2,808,739	+60.661%
2026-02-02	38.5200	40.150000	38.230000	39.7600	+2.633%	1,882,011	+65.065%
2026-01-30	38.5700	39.525000	38.570000	38.7400	-0.895%	1,543,136	+69.411%
2026-01-29	39.2600	39.720000	38.330000	39.0900	+0.102%	1,636,160	+67.895%
2026-01-28	39.8300	39.989900	38.860000	39.0500	-1.039%	1,244,197	+68.067%
2026-01-27	39.5000	39.820000	39.200000	39.4600	+0.229%	1,491,392	+66.320%
2026-01-26	39.7600	39.985000	39.120000	39.3700	-0.981%	1,372,765	+66.701%
2026-01-23	41.5100	41.745000	39.450000	39.7600	-4.675%	1,479,672	+65.065%
2026-01-22	40.9700	42.325000	40.940000	41.7100	+3.217%	3,039,336	+57.348%
2026-01-21	39.4900	40.600000	39.175000	40.4100	+3.828%	1,276,309	+62.410%
2026-01-20	39.5300	40.250000	38.600000	38.9200	-4.888%	1,895,092	+68.628%
2026-01-16	40.4000	40.990000	39.840000	40.9200	+0.813%	2,125,934	+60.386%
2026-01-15	40.6350	40.970000	39.945000	40.5900	+1.323%	1,160,064	+61.690%
2026-01-14	39.5600	40.140000	39.405000	40.0600	+1.085%	1,358,076	+63.829%
2026-01-13	39.5200	39.810000	39.230000	39.6300	+0.507%	1,471,473	+65.607%
2026-01-12	38.8700	39.620600	38.500000	39.4300	+1.077%	1,756,878	+66.447%
2026-01-09	38.0000	39.195000	37.830000	39.0100	+3.365%	1,850,215	+68.239%
2026-01-08	37.7700	38.190000	37.550000	37.7400	-0.488%	1,415,611	+73.900%
2026-01-07	38.5100	38.550000	37.570000	37.9250	-1.749%	1,186,693	+73.052%
2026-01-06	37.3500	38.805000	37.260000	38.6000	+3.291%	1,771,104	+70.026%
2026-01-05	37.2800	38.110000	37.100000	37.3700	+1.191%	1,489,215	+75.622%
2026-01-02	36.4300	37.000000	36.195000	36.9300	+2.640%	1,201,926	+77.715%
2025-12-31	36.3900	36.644800	35.930000	35.9800	-1.072%	954,804	+82.407%
2025-12-30	36.5100	36.649000	36.260000	36.3700	-0.274%	1,328,350	+80.451%
2025-12-29	36.4900	36.675000	36.120000	36.4700	-0.219%	1,312,735	+79.956%
2025-12-26	36.6000	36.800000	36.270000	36.5500	-0.137%	815,649	+79.562%
2025-12-24	36.6900	36.760000	36.250000	36.6000	-0.164%	400,439	+79.317%
2025-12-23	36.3900	36.800000	36.210000	36.6600	+0.219%	1,512,653	+79.023%
2025-12-22	37.3000	37.300000	36.480000	36.5800	-0.598%	1,271,575	+79.415%
2025-12-19	36.4900	36.940000	35.850000	36.8000	+1.742%	4,499,943	+78.342%
2025-12-18	36.1500	36.620000	36.040000	36.1700	+1.147%	2,319,691	+81.449%
2025-12-17	36.7400	37.050000	35.670000	35.7600	-2.905%	1,296,794	+83.529%
2025-12-16	36.7680	37.160000	35.080000	36.8300	+5.833%	3,233,675	+78.197%
2025-12-15	36.0100	36.010000	34.600000	34.8000	-2.384%	2,630,631	+88.592%
2025-12-12	36.9600	37.221200	35.340000	35.6500	-3.335%	2,317,774	+84.095%
2025-12-11	37.7800	37.780000	36.450000	36.8800	-2.717%	3,122,973	+77.956%
2025-12-10	38.2500	38.440000	36.520000	37.9100	-0.811%	2,365,767	+73.121%
2025-12-09	38.1300	38.650000	38.060000	38.2200	-0.521%	1,331,715	+71.716%
2025-12-08	38.5500	39.190000	38.190000	38.4200	0.000%	1,442,206	+70.822%
2025-12-05	38.8800	39.180000	38.320000	38.4200	-1.234%	1,465,903	+70.822%
2025-12-04	37.6600	39.140000	37.550000	38.9000	+3.210%	1,728,870	+68.715%
2025-12-03	37.1700	37.960000	37.170000	37.6900	-1.309%	2,438,382	+74.131%
2025-12-02	38.3000	38.530000	37.880000	38.1900	+0.632%	1,110,966	+71.851%
2025-12-01	37.8300	38.420000	37.610000	37.9500	-0.394%	1,378,287	+72.938%
2025-11-28	38.2400	38.600000	38.060000	38.1000	-0.288%	657,388	+72.257%
2025-11-26	37.7600	38.690000	37.720000	38.2100	+1.192%	1,487,321	+71.761%
2025-11-25	37.1400	38.050000	36.930000	37.7600	+1.724%	1,602,821	+73.808%
2025-11-24	37.1300	37.520000	36.680000	37.1200	+0.623%	1,598,504	+76.805%
2025-11-21	35.0800	36.950000	34.880100	36.8900	+5.823%	1,756,833	+77.907%
2025-11-20	37.0100	37.230000	34.680000	34.8600	-3.435%	1,529,541	+88.267%
2025-11-19	35.9500	36.460000	35.575000	36.1000	+0.543%	1,878,852	+81.801%
2025-11-18	35.5700	36.470000	35.420000	35.9050	-0.208%	1,704,524	+82.788%
2025-11-17	36.5800	36.580000	35.470000	35.9800	-2.148%	2,195,265	+82.407%
2025-11-14	36.1600	37.240000	35.980000	36.7700	-0.756%	1,654,407	+78.488%
2025-11-13	37.9500	38.220000	36.615000	37.0500	-2.960%	2,007,172	+77.139%
2025-11-12	38.6200	38.990000	38.140000	38.1800	-0.573%	1,412,265	+71.896%
2025-11-11	38.6300	39.040000	38.300000	38.4000	-0.467%	2,044,453	+70.911%
2025-11-10	40.1130	40.155000	38.105000	38.5800	-1.757%	2,283,944	+70.114%
2025-11-07	38.9100	39.300000	38.160000	39.2700	-0.683%	1,852,153	+67.125%
2025-11-06	40.0600	40.550000	39.180000	39.5400	-2.370%	1,555,006	+65.984%
2025-11-05	40.1100	40.710000	39.615000	40.5000	+1.250%	1,954,038	+62.049%
2025-11-04	40.6300	41.330000	39.900000	40.0000	-4.077%	1,540,974	+64.075%
2025-11-03	41.5100	42.205000	40.865000	41.7000	+0.749%	2,576,049	+57.386%
2025-10-31	41.7600	42.550000	40.210000	41.3900	+0.194%	2,975,814	+58.565%
2025-10-30	44.2350	44.420000	40.226800	41.3100	-12.922%	4,430,299	+58.872%
2025-10-29	47.8500	48.120000	46.900000	47.4400	+0.317%	2,587,086	+38.343%
2025-10-28	48.2800	48.490000	46.930000	47.2900	-2.051%	1,350,964	+38.782%
2025-10-27	49.2000	49.204931	48.060000	48.2800	-0.145%	1,123,421	+35.936%
2025-10-24	48.8300	49.369900	48.180000	48.3500	+0.645%	966,662	+35.739%
2025-10-23	46.5300	48.300000	46.500000	48.0400	+3.781%	1,535,578	+36.615%
2025-10-22	47.6800	48.100000	45.870000	46.2900	-4.102%	2,285,832	+41.780%
2025-10-21	47.2600	49.760000	47.103300	48.2700	+2.029%	2,763,767	+35.964%
2025-10-20	46.4800	47.990000	46.310000	47.3100	+2.758%	1,714,262	+38.723%
2025-10-17	46.2800	46.370000	45.260000	46.0400	-0.604%	1,001,495	+42.550%
2025-10-16	46.2600	46.340000	45.410000	46.3200	+1.157%	1,029,584	+41.688%
2025-10-15	45.9400	46.080000	44.815000	45.7900	+1.238%	1,788,071	+43.328%
2025-10-14	42.5400	45.290000	42.540000	45.2300	+3.406%	1,418,021	+45.103%
2025-10-13	42.0800	44.790000	42.070000	43.7400	+7.258%	1,949,881	+50.046%
2025-10-10	46.5700	46.600000	40.145000	40.7800	-12.433%	4,846,089	+60.937%
2025-10-09	46.9300	47.020000	46.020000	46.5700	-0.385%	865,866	+40.928%
2025-10-08	46.5400	47.490000	46.203600	46.7500	+1.741%	1,321,732	+40.385%
2025-10-07	47.0000	47.190000	45.260100	45.9500	-1.963%	1,248,238	+42.829%
2025-10-06	46.5900	46.980000	46.157100	46.8700	+1.231%	1,313,925	+40.026%
2025-10-03	45.9000	47.230000	45.800000	46.3000	+1.446%	1,356,734	+41.749%
2025-10-02	46.1900	46.410900	45.300000	45.6400	-0.415%	1,355,199	+43.799%
2025-10-01	45.1700	45.845000	45.000000	45.8300	+1.170%	1,703,686	+43.203%
2025-09-30	45.5000	45.775000	44.520000	45.3000	-0.549%	1,552,409	+44.879%
2025-09-29	46.1600	46.320000	45.250000	45.5500	-0.524%	1,804,490	+44.083%
2025-09-26	44.8800	45.965000	44.760000	45.7900	+2.050%	1,968,470	+43.328%
2025-09-25	45.0000	45.150000	44.480000	44.8700	-1.428%	1,270,035	+46.267%
2025-09-24	46.4100	46.620000	45.300000	45.5200	-1.960%	1,386,707	+44.178%
2025-09-23	46.9400	47.520000	46.175000	46.4300	-0.236%	1,742,346	+41.353%
2025-09-22	46.4900	47.180000	46.430000	46.5400	+0.129%	1,770,726	+41.018%
2025-09-19	46.1200	46.520000	45.710100	46.4800	+0.628%	4,088,291	+41.201%
2025-09-18	44.7000	46.380000	44.455000	46.1900	+4.787%	3,679,292	+42.087%
2025-09-17	44.2500	44.710000	43.420000	44.0800	-0.362%	1,567,766	+48.888%
2025-09-16	44.1400	44.345000	43.725000	44.2400	+0.181%	2,089,182	+48.350%
2025-09-15	44.2300	44.840000	43.872000	44.1600	-0.518%	1,818,099	+48.619%
2025-09-12	44.7200	44.720000	44.160000	44.3900	-1.246%	1,405,683	+47.849%
2025-09-11	44.5300	45.097000	44.465000	44.9500	+1.239%	3,125,407	+46.007%
2025-09-10	44.3900	44.700000	44.155000	44.4000	+0.090%	1,499,858	+47.815%
2025-09-09	44.4000	44.650000	43.840000	44.3600	-0.560%	1,607,618	+47.949%
2025-09-08	45.0300	45.080000	44.520000	44.6100	-0.734%	1,723,927	+47.119%
2025-09-05	44.8000	45.225300	44.190500	44.9400	+1.513%	2,072,016	+46.039%
2025-09-04	44.0000	44.300000	43.522700	44.2700	+0.682%	1,582,979	+48.249%
2025-09-03	44.2700	44.540000	43.390000	43.9700	-0.678%	1,408,507	+49.261%
2025-09-02	43.0100	44.350000	42.750000	44.2700	+0.751%	2,610,821	+48.249%
2025-08-29	44.0000	44.190000	43.660000	43.9400	-0.204%	1,338,178	+49.363%
2025-08-28	44.2900	44.560000	43.980000	44.0300	-0.497%	1,858,368	+49.057%
2025-08-27	43.5400	44.355000	43.510000	44.2500	+0.820%	2,234,593	+48.316%
2025-08-26	43.8450	44.310000	43.530000	43.8900	-0.295%	2,521,456	+49.533%
2025-08-25	45.0300	45.030000	43.890000	44.0200	-1.653%	1,759,034	+49.091%
2025-08-22	43.1832	44.870000	42.900000	44.7600	+4.726%	1,594,761	+46.626%
2025-08-21	42.3800	42.975000	42.320000	42.7400	+0.070%	1,707,213	+53.556%
2025-08-20	43.0100	43.175000	41.890000	42.7100	-1.590%	1,660,602	+53.664%
2025-08-19	43.0450	43.830000	42.950000	43.4000	+0.907%	2,213,747	+51.221%
2025-08-18	42.7000	43.290000	42.610000	43.0100	+0.726%	1,701,600	+52.592%
2025-08-15	44.2550	44.313800	42.580000	42.7000	-1.884%	1,964,844	+53.700%
2025-08-14	44.3850	44.385000	42.890000	43.5200	-1.494%	3,109,732	+50.804%
2025-08-13	42.9950	44.210000	42.950000	44.1800	+4.692%	2,452,443	+48.551%
2025-08-12	40.9100	42.225000	40.390000	42.2000	+4.275%	2,074,996	+55.521%
2025-08-11	40.9100	41.120000	40.230000	40.4700	-1.076%	1,554,951	+62.170%
2025-08-08	41.5400	41.710000	40.910000	40.9100	-1.088%	1,458,040	+60.425%
2025-08-07	41.4000	41.580000	40.660000	41.3600	+1.149%	1,917,320	+58.680%
2025-08-06	41.8000	41.940000	40.770000	40.8900	-2.317%	2,455,135	+60.504%
2025-08-05	41.5900	42.040000	41.065000	41.8600	+1.038%	3,388,820	+56.785%
2025-08-04	40.9100	41.470000	40.540000	41.4300	+2.372%	2,374,678	+58.412%
2025-08-01	40.9250	41.050000	39.020000	40.4700	-0.736%	3,512,937	+62.170%
2025-07-31	38.5200	42.140000	38.470000	40.7700	+20.764%	7,008,204	+60.976%
2025-07-30	34.5400	35.000000	33.450000	33.7600	-1.459%	2,167,766	+94.402%
2025-07-29	34.8300	34.975000	34.203500	34.2600	-1.068%	2,127,055	+91.565%
2025-07-28	34.3300	34.640000	34.000000	34.6300	+1.614%	1,648,393	+89.518%
2025-07-25	34.3000	34.430000	33.520000	34.0800	-0.263%	1,263,297	+92.576%
2025-07-24	34.6050	34.605000	33.980000	34.1700	-1.271%	1,666,188	+92.069%
2025-07-23	34.5000	34.850000	34.280000	34.6100	+1.022%	2,109,961	+89.627%
2025-07-22	33.7600	34.400000	33.730000	34.2600	+1.571%	1,336,095	+91.565%
2025-07-21	34.2900	34.380000	33.650000	33.7300	-0.998%	2,199,828	+94.575%
2025-07-18	34.1600	34.400000	33.480000	34.0700	+0.769%	1,987,148	+92.633%
2025-07-17	33.4100	34.105000	33.410000	33.8100	+1.471%	1,090,383	+94.114%
2025-07-16	33.3100	33.365000	32.550000	33.3200	+0.301%	1,206,206	+96.969%
2025-07-15	34.0000	34.190000	33.190000	33.2200	-1.658%	1,186,458	+97.562%
2025-07-14	34.1500	34.175000	33.455000	33.7800	-1.631%	1,259,622	+94.287%
2025-07-11	34.2600	34.735000	33.750000	34.3400	-1.151%	3,036,573	+91.118%
2025-07-10	33.4000	35.040000	33.340000	34.7400	+4.262%	2,943,609	+88.918%
2025-07-09	33.2300	33.700000	32.655000	33.3200	+0.573%	2,151,579	+96.969%
2025-07-08	32.1600	33.140000	32.090000	33.1300	+4.019%	1,725,626	+98.098%
2025-07-07	32.2600	32.500000	31.770000	31.8500	-2.060%	1,397,675	+106.060%
2025-07-03	33.0900	33.410000	32.390000	32.5200	-0.793%	1,385,894	+101.814%
2025-07-02	32.1100	32.810000	32.020000	32.7800	+2.278%	1,156,332	+100.214%
2025-07-01	31.5300	32.845000	31.500000	32.0500	+1.040%	1,421,867	+104.774%
2025-06-30	31.6000	31.875000	31.420000	31.7200	+0.826%	1,679,674	+106.904%
2025-06-27	31.7100	32.090000	31.195000	31.4600	-0.443%	2,909,580	+108.614%
2025-06-26	30.9600	31.620000	30.910000	31.6000	+2.664%	1,374,601	+107.690%
2025-06-25	30.8500	31.050000	30.510000	30.7800	+0.228%	1,512,328	+113.223%
2025-06-24	30.0900	30.900000	30.000000	30.7100	+2.950%	1,622,245	+113.709%
2025-06-23	29.4100	29.920000	29.220000	29.8300	+0.743%	1,551,174	+120.013%
2025-06-20	30.2000	30.220000	29.380000	29.6100	-1.201%	2,067,076	+121.648%
2025-06-18	29.9000	30.410000	29.770000	29.9700	+0.234%	1,317,010	+118.986%
2025-06-17	30.3200	30.530000	29.840000	29.9000	-2.096%	1,242,838	+119.498%
2025-06-16	30.4200	30.660000	30.230000	30.5400	+1.294%	1,317,458	+114.898%
2025-06-13	30.0000	30.430000	29.885000	30.1500	-1.471%	2,224,182	+117.678%
2025-06-12	30.5500	31.085000	30.500000	30.6000	-0.778%	1,528,420	+114.477%
2025-06-11	31.7600	31.850000	30.805000	30.8400	-1.877%	1,462,279	+112.808%
2025-06-10	31.4800	31.810000	31.230000	31.4300	+0.931%	1,707,669	+108.813%
2025-06-09	30.6900	31.410000	30.680000	31.1400	+2.840%	1,929,582	+110.758%
2025-06-06	30.7000	30.900000	30.100000	30.2800	+0.132%	1,779,123	+116.744%
2025-06-05	29.9700	30.850000	29.770000	30.2400	+1.408%	1,854,260	+117.030%
2025-06-04	30.6000	30.670000	29.770000	29.8200	-2.326%	1,800,941	+120.087%
2025-06-03	29.6800	30.645000	29.450000	30.5300	+2.864%	1,399,469	+114.969%
2025-06-02	29.8600	29.960000	29.250000	29.6800	-0.968%	1,476,047	+121.125%
2025-05-30	30.4800	30.480000	29.776600	29.9700	-2.441%	1,623,775	+118.986%
2025-05-29	30.7600	30.930000	30.405000	30.7200	+1.319%	1,018,620	+113.639%
2025-05-28	30.7000	30.780000	30.150000	30.3200	-1.302%	1,342,855	+116.458%
2025-05-27	30.3800	30.740000	29.790000	30.7200	+3.365%	1,410,339	+113.639%
2025-05-23	29.0900	29.845000	29.000000	29.7200	-0.569%	2,310,435	+120.828%
2025-05-22	29.6100	30.445000	29.410000	29.8900	+0.708%	1,687,397	+119.572%
2025-05-21	30.6300	30.710000	29.560000	29.6800	-4.165%	2,212,199	+121.125%
2025-05-20	30.8600	31.230000	30.780000	30.9700	-0.065%	1,175,213	+111.915%
2025-05-19	31.0300	31.270000	30.845000	30.9900	-1.868%	1,306,182	+111.778%
2025-05-16	31.5700	31.675000	31.340000	31.5800	-0.095%	1,607,104	+107.821%
2025-05-15	31.5900	32.020000	31.505000	31.6100	-1.434%	1,575,537	+107.624%
2025-05-14	31.4900	32.150000	31.355000	32.0700	+1.455%	2,386,517	+104.646%
2025-05-13	31.6900	32.090000	31.485000	31.6100	-0.032%	1,805,209	+107.624%
2025-05-12	31.1900	31.860000	31.140000	31.6200	+7.296%	1,929,560	+107.559%
2025-05-09	29.5800	30.010000	29.435000	29.4700	+0.170%	2,988,050	+122.701%
2025-05-08	28.7600	29.580000	28.560000	29.4200	+3.555%	1,996,444	+123.080%
2025-05-07	28.0000	28.580000	27.815000	28.4100	+2.084%	2,075,762	+131.010%
2025-05-06	27.6800	28.320000	27.610000	27.8300	-0.572%	1,556,627	+135.825%
2025-05-05	27.7200	28.380000	27.540000	27.9900	+0.575%	1,894,911	+134.477%
2025-05-02	28.3100	28.775000	27.680000	27.8300	+0.036%	1,775,841	+135.825%
2025-05-01	27.5250	28.810000	27.200000	27.8200	+1.905%	2,901,998	+135.909%
2025-04-30	26.2700	27.350000	26.135000	27.3000	+1.866%	4,077,754	+140.403%
2025-04-29	26.9200	27.324000	26.760000	26.8000	-0.446%	4,678,171	+144.888%
2025-04-28	26.6900	27.355000	26.640000	26.9200	+2.905%	2,840,656	+143.796%
2025-04-25	25.8300	26.340000	25.700000	26.1600	+0.268%	1,407,666	+150.879%
2025-04-24	25.2700	26.100000	25.116200	26.0900	+4.444%	2,015,102	+151.552%
2025-04-23	25.2500	25.730200	24.750000	24.9800	+3.351%	2,711,348	+162.730%
2025-04-22	23.7900	24.390000	23.710000	24.1700	+2.895%	3,805,765	+171.535%
2025-04-21	23.4200	23.670000	22.850000	23.4900	-1.178%	5,166,424	+179.395%
2025-04-17	23.5500	23.800000	23.170000	23.7700	+0.934%	4,864,597	+176.104%
2025-04-16	23.7400	24.140000	23.300000	23.5500	-1.875%	3,964,391	+178.684%
2025-04-15	24.3400	24.980000	23.860000	24.0000	-1.840%	2,633,129	+173.458%
2025-04-14	24.6300	24.990000	23.930000	24.4500	+2.088%	5,967,163	+168.425%
2025-04-11	23.6600	24.120000	22.845000	23.9500	+2.132%	7,225,517	+174.029%
2025-04-10	25.2400	25.240000	23.090000	23.4500	-9.038%	4,670,698	+179.872%
2025-04-09	23.0000	25.820000	22.670000	25.7800	+10.786%	8,811,863	+154.577%
2025-04-08	25.5600	25.560000	22.970000	23.2700	-5.059%	3,580,062	+182.037%
2025-04-07	24.2900	25.720000	23.100000	24.5100	-1.764%	3,085,249	+167.768%
2025-04-04	26.2400	26.350000	24.480000	24.9500	-7.558%	3,264,645	+163.046%
2025-04-03	29.0650	29.115000	26.700000	26.9900	-11.769%	3,157,609	+143.164%
2025-04-02	29.8000	30.790000	29.564200	30.5900	+1.933%	1,386,377	+114.547%
2025-04-01	29.8300	30.360000	29.290000	30.0100	+0.603%	1,763,074	+118.694%
2025-03-31	29.7300	29.960000	29.390000	29.8300	-0.600%	4,407,576	+120.013%
2025-03-28	30.5300	30.890000	29.580000	30.0100	-2.375%	1,198,584	+118.694%
2025-03-27	31.1500	31.270000	30.480000	30.7400	-1.726%	1,416,961	+113.500%
2025-03-26	31.2000	31.480000	30.760000	31.2800	+0.096%	1,297,976	+109.815%
2025-03-25	31.4400	31.800000	31.040000	31.2500	-1.014%	1,619,383	+110.016%
2025-03-24	31.0800	31.620000	31.040000	31.5700	+2.102%	1,443,380	+107.887%
2025-03-21	30.6400	30.940000	30.360000	30.9200	-0.738%	3,123,260	+112.257%
2025-03-20	30.9900	31.490000	30.910000	31.1500	-0.192%	1,674,423	+110.690%
2025-03-19	32.2200	32.505000	30.610000	31.2100	-3.494%	3,834,315	+110.285%
2025-03-18	31.9500	32.500000	31.730000	32.3400	+0.622%	1,717,298	+102.938%
2025-03-17	31.4300	32.260000	31.190100	32.1400	+1.999%	2,065,045	+104.200%
2025-03-14	30.7600	31.530000	30.600000	31.5100	+4.131%	3,257,658	+108.283%
2025-03-13	30.8100	31.000000	30.040000	30.2600	-2.419%	2,420,120	+116.887%
2025-03-12	32.2600	32.630000	30.970000	31.0100	-3.606%	1,953,244	+111.641%
2025-03-11	33.6300	33.832800	32.140000	32.1700	-4.370%	1,693,744	+104.010%
2025-03-10	33.8200	34.320000	33.330000	33.6400	-0.971%	1,650,032	+95.095%
2025-03-07	32.6200	34.082600	32.620000	33.9700	+4.139%	1,057,239	+93.200%
2025-03-06	31.7500	32.940000	31.470000	32.6200	+1.652%	1,471,607	+101.196%
2025-03-05	31.6700	32.180000	31.370000	32.0900	+1.679%	2,078,462	+104.519%
2025-03-04	31.5000	32.180000	31.060000	31.5600	-0.973%	3,869,792	+107.953%
2025-03-03	32.8600	33.130000	31.710000	31.8700	-2.835%	2,037,938	+105.930%
2025-02-28	32.5600	33.076000	32.340000	32.8000	+0.275%	1,431,584	+100.091%
2025-02-27	33.1300	33.380000	32.630000	32.7100	-1.446%	1,236,386	+100.642%
2025-02-26	32.8800	33.470000	32.680000	33.1900	+1.158%	1,155,232	+97.740%
2025-02-25	32.8000	33.410000	32.770000	32.8100	-0.091%	1,286,372	+100.030%

document.getElementById("F32FDJ").onerror = function(){this.style.display='none';}; .dark-mode .NTDbpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTDbpB{ color: #333333; background-color: white; border: 2px solid #333333; }CGNXCognex Corpstock NASDAQ

CGNX
Cognex Corp
stock NASDAQ