Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.79

+0.43

(+0.99%)

At close: 04:00PM EDT

43.58

-0.21

(-0.48%)

After hours:

04:54PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	44.38	44.83	43.58	43.79	43.79	1,411,680
May 02, 2024	42.69	44.47	41.99	43.36	43.36	1,792,400
May 01, 2024	41.46	42.13	40.80	40.94	40.94	1,521,600
Apr 30, 2024	41.15	42.10	41.15	41.54	41.54	1,577,300
Apr 29, 2024	40.73	41.81	40.73	41.41	41.41	1,291,200
Apr 26, 2024	39.90	40.94	39.69	40.61	40.61	542,300
Apr 25, 2024	39.28	39.88	38.85	39.79	39.79	568,200
Apr 24, 2024	39.40	40.71	39.28	39.53	39.53	1,055,500
Apr 23, 2024	39.22	39.93	39.22	39.54	39.54	511,800
Apr 22, 2024	38.85	39.35	38.56	39.17	39.17	764,600
Apr 19, 2024	38.69	39.07	38.30	38.46	38.46	680,800
Apr 18, 2024	39.17	39.18	38.48	38.69	38.69	708,600
Apr 17, 2024	39.93	39.93	39.19	39.21	39.21	927,900
Apr 16, 2024	39.52	39.93	39.19	39.62	39.62	646,400
Apr 15, 2024	40.46	40.75	39.84	39.96	39.96	1,059,900
Apr 12, 2024	40.88	40.91	40.10	40.25	40.25	786,400
Apr 11, 2024	41.46	41.49	40.52	41.30	41.30	710,300
Apr 10, 2024	41.01	41.98	40.90	41.14	41.14	789,800
Apr 09, 2024	41.25	42.38	41.19	42.19	42.19	705,500
Apr 08, 2024	40.78	41.08	40.45	40.98	40.98	562,900
Apr 05, 2024	40.00	40.78	39.65	40.42	40.42	933,600
Apr 04, 2024	41.34	41.51	40.03	40.10	40.10	796,300
Apr 03, 2024	40.52	41.05	40.11	40.81	40.81	919,400
Apr 02, 2024	41.32	41.45	40.32	40.79	40.79	915,600
Apr 01, 2024	42.49	42.60	41.65	41.75	41.75	777,800
Mar 28, 2024	42.48	42.77	42.20	42.42	42.42	765,500
Mar 27, 2024	41.59	42.56	41.56	42.48	42.48	948,600
Mar 26, 2024	42.02	42.18	41.32	41.34	41.34	940,300
Mar 25, 2024	41.69	42.01	41.44	41.64	41.64	749,400
Mar 22, 2024	41.89	42.23	41.33	41.85	41.85	1,079,700
Mar 21, 2024	41.67	42.15	41.34	41.93	41.93	1,174,600
Mar 20, 2024	41.13	41.49	40.74	41.16	41.16	910,000
Mar 19, 2024	40.82	41.42	40.60	41.17	41.17	1,699,800
Mar 18, 2024	41.00	41.05	39.91	40.11	40.11	1,169,400
Mar 15, 2024	40.58	41.07	40.45	40.72	40.72	2,066,200
Mar 14, 2024	40.80	42.10	40.42	40.67	40.67	1,296,400
Mar 13, 2024	41.18	41.67	40.82	40.87	40.87	1,899,300
Mar 12, 2024	41.10	41.35	40.71	41.30	41.30	992,000
Mar 11, 2024	40.99	41.50	40.68	40.89	40.89	1,192,400
Mar 08, 2024	41.40	41.52	40.91	40.94	40.94	1,280,500
Mar 07, 2024	41.12	41.43	40.80	40.92	40.92	2,196,400
Mar 06, 2024	40.44	41.11	40.08	40.99	40.99	1,345,900
Mar 05, 2024	39.44	40.28	39.26	40.01	40.01	2,353,300
Mar 04, 2024	39.98	40.33	39.48	39.73	39.73	1,085,500
Mar 01, 2024	39.66	40.34	39.10	39.83	39.83	1,115,900
Feb 29, 2024	38.71	39.57	38.55	39.45	39.45	1,345,700
Feb 28, 2024	38.26	38.29	37.72	38.16	38.16	1,378,400
Feb 28, 2024	0.075 Dividend
Feb 27, 2024	38.89	39.07	38.60	38.65	38.58	1,342,000
Feb 26, 2024	39.37	39.55	38.57	38.70	38.62	1,696,300
Feb 23, 2024	40.76	41.17	39.55	39.56	39.48	1,873,900
Feb 22, 2024	39.72	41.03	39.63	40.83	40.75	2,342,700
Feb 21, 2024	39.13	39.77	38.78	39.60	39.52	2,762,100
Feb 20, 2024	37.56	39.45	37.32	39.44	39.36	3,314,300
Feb 16, 2024	38.22	38.36	36.50	38.13	38.06	4,240,700
Feb 15, 2024	36.30	40.82	36.30	38.51	38.44	4,727,600
Feb 14, 2024	35.88	36.21	35.53	36.15	36.08	2,548,700
Feb 13, 2024	35.58	36.41	34.98	35.32	35.25	2,380,400
Feb 12, 2024	36.52	37.48	36.52	36.87	36.80	4,037,300
Feb 09, 2024	36.16	37.12	36.04	36.76	36.69	4,726,300
Feb 08, 2024	35.59	36.51	35.58	36.04	35.97	3,489,300
Feb 07, 2024	35.64	36.16	35.52	35.70	35.63	1,739,800
Feb 06, 2024	35.28	35.77	34.79	35.36	35.29	3,217,700
Feb 05, 2024	36.40	36.40	35.18	35.31	35.24	1,774,800
Feb 02, 2024	36.20	36.96	35.96	36.79	36.72	939,300
Feb 01, 2024	36.37	36.70	35.86	36.58	36.51	1,034,900
Jan 31, 2024	37.11	37.31	36.00	36.14	36.07	1,090,800
Jan 30, 2024	37.83	38.10	37.29	37.33	37.26	1,087,700
Jan 29, 2024	37.58	37.98	37.18	37.97	37.90	1,095,900
Jan 26, 2024	37.86	38.13	37.42	37.77	37.70	978,000
Jan 25, 2024	38.58	38.87	37.79	37.83	37.76	1,202,200
Jan 24, 2024	39.11	39.11	37.81	38.08	38.01	1,051,600
Jan 23, 2024	38.61	39.12	38.56	38.69	38.61	1,305,600
Jan 22, 2024	38.19	38.55	37.91	38.24	38.17	1,092,900
Jan 19, 2024	38.39	38.39	37.53	37.64	37.57	1,076,300
Jan 18, 2024	37.69	38.14	36.98	38.13	38.06	1,045,400
Jan 17, 2024	37.38	37.78	36.64	37.22	37.15	1,446,100
Jan 16, 2024	37.66	38.23	36.94	38.02	37.95	1,308,900
Jan 12, 2024	39.30	39.72	37.85	38.08	38.01	995,300
Jan 11, 2024	39.19	39.38	38.64	39.09	39.01	961,100
Jan 10, 2024	38.88	39.31	38.48	39.22	39.14	1,723,800
Jan 09, 2024	37.97	38.87	37.97	38.85	38.77	1,469,200
Jan 08, 2024	37.97	39.01	37.95	38.47	38.40	1,197,200
Jan 05, 2024	38.10	38.49	37.77	37.85	37.78	2,112,700
Jan 04, 2024	38.21	38.49	37.59	38.20	38.13	2,122,700
Jan 03, 2024	39.98	39.98	38.79	39.02	38.94	1,174,700
Jan 02, 2024	41.24	41.34	40.17	40.34	40.26	805,300
Dec 29, 2023	42.41	42.59	41.69	41.74	41.66	920,200
Dec 28, 2023	42.31	42.59	42.02	42.56	42.48	832,800
Dec 27, 2023	42.77	42.82	42.19	42.40	42.32	984,400
Dec 26, 2023	42.46	42.66	42.20	42.62	42.54	501,600
Dec 22, 2023	42.08	42.53	42.03	42.23	42.15	777,000
Dec 21, 2023	41.41	42.03	40.99	41.94	41.86	789,400
Dec 20, 2023	42.19	42.28	40.85	40.87	40.79	1,169,100
Dec 19, 2023	41.72	42.31	41.53	42.25	42.17	734,800
Dec 18, 2023	42.04	42.04	41.30	41.43	41.35	967,300
Dec 15, 2023	42.19	42.39	41.63	41.84	41.76	4,087,700
Dec 14, 2023	39.71	42.57	39.67	42.49	42.41	2,823,900
Dec 13, 2023	37.81	39.01	37.21	38.86	38.78	1,725,300
Dec 12, 2023	38.08	38.15	37.54	37.90	37.83	1,134,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.06%)

CRUDE OIL78.82+0.71(+0.91%)

Bitcoin CAD89,119.98+1,975.69(+2.27%)

Cognex Corporation (CGNX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.06%)

CRUDE OIL
78.82
+0.71(+0.91%)

Bitcoin CAD
89,119.98
+1,975.69(+2.27%)