Cognex Corporation - Common Stock (CGNX)
66.08
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 3rd, 4:52 AM EDT
Historical Prices For Cognex Corporation - Common Stock (CGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 65.14 | 67.38 | 64.99 | 66.08 | 3,133,707 | 66.08 |
| 6/01/2026 | 65.34 | 65.37 | 63.73 | 64.64 | 1,491,473 | 64.64 |
| 5/29/2026 | 0.01 | 66.68 | 64.09 | 65.85 | 2,676,461 | 65.85 |
| 5/28/2026 | 65.98 | 66.58 | 64.73 | 66.01 | 1,982,420 | 66.01 |
| 5/27/2026 | 69.00 | 69.00 | 65.62 | 66.70 | 2,460,958 | 66.70 |
| 5/26/2026 | 68.05 | 68.73 | 66.26 | 68.33 | 2,008,110 | 68.33 |
| 5/22/2026 | 64.99 | 66.60 | 64.51 | 66.09 | 2,040,184 | 66.09 |
| 5/21/2026 | 62.83 | 64.43 | 62.62 | 64.27 | 2,127,796 | 64.27 |
| 5/20/2026 | 61.66 | 63.98 | 60.95 | 63.37 | 2,198,119 | 63.28 |
| 5/19/2026 | 61.67 | 61.75 | 59.95 | 60.65 | 1,712,453 | 60.57 |
| 5/18/2026 | 64.74 | 65.23 | 61.63 | 61.91 | 1,569,832 | 61.82 |
| 5/15/2026 | 64.54 | 65.05 | 63.47 | 64.26 | 1,531,130 | 64.17 |
| 5/14/2026 | 63.94 | 66.25 | 63.38 | 66.09 | 2,686,383 | 66.00 |
| 5/13/2026 | 66.17 | 66.41 | 63.21 | 63.64 | 2,750,063 | 63.55 |
| 5/12/2026 | 66.90 | 67.03 | 64.28 | 65.68 | 2,359,560 | 65.59 |
| 5/11/2026 | 66.14 | 67.81 | 65.92 | 67.26 | 3,077,504 | 67.17 |
| 5/08/2026 | 66.77 | 68.52 | 64.58 | 65.66 | 4,256,564 | 65.57 |
| 5/07/2026 | 64.65 | 71.90 | 64.31 | 65.92 | 8,012,505 | 65.83 |
| 5/06/2026 | 59.81 | 63.01 | 59.11 | 62.26 | 6,928,426 | 62.18 |
| 5/05/2026 | 57.13 | 58.90 | 56.50 | 58.83 | 3,380,043 | 58.75 |
| 5/04/2026 | 56.08 | 57.13 | 55.50 | 56.30 | 2,422,014 | 56.22 |
| 5/01/2026 | 55.42 | 56.39 | 54.52 | 55.94 | 1,609,939 | 55.87 |
| 4/30/2026 | 54.46 | 55.81 | 54.00 | 55.51 | 2,178,097 | 55.44 |
| 4/29/2026 | 53.52 | 53.90 | 52.36 | 53.52 | 1,589,638 | 53.45 |
| 4/28/2026 | 54.29 | 54.73 | 53.15 | 53.74 | 1,810,447 | 53.67 |
| 4/27/2026 | 55.70 | 57.30 | 53.57 | 55.09 | 2,375,492 | 55.02 |
| 4/24/2026 | 54.64 | 54.94 | 53.79 | 54.26 | 1,127,572 | 54.19 |
| 4/23/2026 | 54.76 | 54.92 | 52.83 | 54.10 | 1,244,587 | 54.03 |
| 4/22/2026 | 54.81 | 54.81 | 53.37 | 54.03 | 1,109,491 | 53.96 |
| 4/21/2026 | 55.81 | 56.38 | 53.54 | 53.72 | 1,827,756 | 53.65 |
| 4/20/2026 | 55.38 | 55.94 | 54.93 | 55.48 | 1,178,955 | 55.41 |
| 4/17/2026 | 55.25 | 56.00 | 55.07 | 55.50 | 2,159,816 | 55.43 |
| 4/16/2026 | 54.71 | 55.08 | 54.06 | 54.97 | 1,048,740 | 54.90 |
| 4/15/2026 | 55.11 | 55.48 | 53.83 | 54.64 | 1,407,082 | 54.57 |
| 4/14/2026 | 54.90 | 56.54 | 54.31 | 55.58 | 2,590,251 | 55.51 |
| 4/13/2026 | 53.21 | 54.44 | 52.63 | 54.39 | 1,369,378 | 54.32 |
| 4/10/2026 | 54.13 | 54.44 | 53.19 | 53.41 | 1,137,560 | 53.34 |
| 4/09/2026 | 53.48 | 54.68 | 53.14 | 53.91 | 1,822,089 | 53.84 |
| 4/08/2026 | 53.99 | 55.18 | 52.95 | 53.78 | 2,180,231 | 53.71 |
| 4/07/2026 | 49.81 | 51.94 | 49.34 | 51.69 | 2,361,453 | 51.62 |
| 4/06/2026 | 49.02 | 49.58 | 48.28 | 49.52 | 1,313,745 | 49.45 |
| 4/02/2026 | 47.37 | 50.10 | 46.91 | 49.17 | 1,097,958 | 49.10 |
| 4/01/2026 | 49.40 | 50.03 | 49.30 | 49.34 | 1,357,169 | 49.27 |
| 3/31/2026 | 46.72 | 49.13 | 46.69 | 48.99 | 1,881,476 | 48.92 |
| 3/30/2026 | 48.25 | 48.25 | 45.61 | 45.94 | 1,503,009 | 45.88 |
| 3/27/2026 | 49.04 | 49.37 | 47.36 | 47.59 | 1,488,637 | 47.53 |
| 3/26/2026 | 50.76 | 51.38 | 49.20 | 49.33 | 1,680,734 | 49.26 |
| 3/25/2026 | 51.55 | 51.98 | 50.75 | 51.61 | 1,591,270 | 51.54 |
| 3/24/2026 | 50.03 | 51.52 | 50.03 | 51.01 | 1,764,634 | 50.94 |
| 3/23/2026 | 50.33 | 51.65 | 50.33 | 50.80 | 1,598,410 | 50.73 |
| 3/20/2026 | 50.01 | 50.49 | 48.69 | 49.24 | 3,708,715 | 49.17 |
| 3/19/2026 | 48.70 | 50.63 | 48.54 | 50.25 | 1,566,724 | 50.18 |
| 3/18/2026 | 50.05 | 50.82 | 49.75 | 49.87 | 1,582,610 | 49.80 |
| 3/17/2026 | 49.56 | 51.31 | 49.50 | 50.12 | 1,865,267 | 50.05 |
| 3/16/2026 | 49.19 | 49.59 | 48.76 | 49.56 | 1,737,111 | 49.49 |
| 3/13/2026 | 48.98 | 49.45 | 47.70 | 47.98 | 2,773,703 | 47.92 |
| 3/12/2026 | 50.01 | 50.06 | 47.77 | 48.77 | 2,114,693 | 48.70 |
| 3/11/2026 | 50.72 | 51.13 | 50.39 | 50.99 | 1,342,974 | 50.92 |
| 3/10/2026 | 50.84 | 51.85 | 50.35 | 50.58 | 1,798,285 | 50.51 |
| 3/09/2026 | 48.95 | 50.90 | 48.29 | 50.82 | 2,953,764 | 50.75 |
| 3/06/2026 | 50.00 | 50.20 | 48.98 | 49.45 | 2,262,930 | 49.38 |
| 3/05/2026 | 52.23 | 53.72 | 50.59 | 51.25 | 1,535,697 | 51.18 |
| 3/04/2026 | 53.86 | 54.53 | 52.85 | 53.17 | 1,490,185 | 53.10 |
| 3/03/2026 | 52.41 | 54.26 | 51.55 | 53.61 | 2,057,048 | 53.54 |