Cognex Corporation (CGNX)
NASDAQ: CGNX · Real-Time Price · USD
49.23
-2.02 (-3.94%)
Mar 6, 2026, 12:40 PM EST - Market open
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.00 | 50.21 | 48.98 | 49.33 | - | -3.75% | 548,609 |
| Mar 5, 2026 | 52.23 | 53.72 | 50.59 | 51.25 | 51.25 | -3.61% | 1,533,433 |
| Mar 4, 2026 | 53.86 | 54.53 | 52.86 | 53.17 | 53.17 | -0.82% | 1,377,033 |
| Mar 3, 2026 | 52.41 | 54.26 | 51.55 | 53.61 | 53.61 | -0.41% | 2,051,702 |
| Mar 2, 2026 | 53.77 | 54.58 | 53.34 | 53.83 | 53.83 | -1.05% | 2,593,616 |
| Feb 27, 2026 | 54.76 | 54.98 | 53.13 | 54.40 | 54.40 | -1.73% | 4,094,988 |
| Feb 26, 2026 | 57.31 | 57.42 | 54.82 | 55.36 | 55.36 | -3.59% | 2,077,764 |
| Feb 25, 2026 | 58.16 | 58.34 | 56.77 | 57.42 | 57.34 | -0.79% | 2,076,147 |
| Feb 24, 2026 | 56.82 | 58.27 | 56.50 | 57.88 | 57.79 | 2.50% | 2,531,075 |
| Feb 23, 2026 | 55.44 | 56.99 | 55.25 | 56.47 | 56.39 | 0.79% | 2,605,830 |
| Feb 20, 2026 | 55.99 | 56.78 | 55.13 | 56.03 | 55.95 | 0.16% | 2,906,980 |
| Feb 19, 2026 | 56.69 | 57.00 | 55.37 | 55.94 | 55.86 | -1.38% | 1,921,454 |
| Feb 18, 2026 | 57.02 | 57.86 | 56.27 | 56.72 | 56.64 | -0.65% | 2,274,775 |
| Feb 17, 2026 | 58.00 | 58.71 | 56.64 | 57.09 | 57.01 | -2.89% | 3,572,231 |
| Feb 13, 2026 | 58.65 | 59.54 | 56.01 | 58.79 | 58.70 | 0.20% | 4,792,062 |
| Feb 12, 2026 | 56.50 | 59.88 | 55.00 | 58.67 | 58.58 | 36.35% | 12,613,108 |
| Feb 11, 2026 | 44.10 | 44.78 | 42.08 | 43.03 | 42.97 | -1.26% | 3,075,045 |
| Feb 10, 2026 | 43.90 | 44.23 | 43.42 | 43.58 | 43.52 | -0.32% | 1,470,465 |
| Feb 9, 2026 | 42.34 | 44.27 | 42.04 | 43.72 | 43.66 | 3.19% | 2,621,248 |
| Feb 6, 2026 | 40.13 | 42.65 | 40.13 | 42.37 | 42.31 | 7.29% | 2,232,156 |
| Feb 5, 2026 | 39.90 | 40.34 | 38.88 | 39.49 | 39.43 | -3.04% | 1,703,810 |
| Feb 4, 2026 | 41.07 | 42.08 | 39.94 | 40.73 | 40.67 | -0.29% | 2,217,093 |
| Feb 3, 2026 | 40.07 | 41.47 | 39.76 | 40.85 | 40.79 | 2.74% | 2,808,781 |
| Feb 2, 2026 | 38.52 | 40.15 | 38.23 | 39.76 | 39.70 | 2.63% | 1,882,080 |
| Jan 30, 2026 | 38.57 | 39.53 | 38.57 | 38.74 | 38.68 | -0.90% | 1,543,136 |
| Jan 29, 2026 | 39.26 | 39.72 | 38.33 | 39.09 | 39.03 | 0.10% | 1,636,230 |
| Jan 28, 2026 | 39.83 | 39.99 | 38.86 | 39.05 | 38.99 | -1.04% | 1,244,223 |
| Jan 27, 2026 | 39.50 | 39.82 | 39.20 | 39.46 | 39.40 | 0.23% | 1,491,492 |
| Jan 26, 2026 | 39.76 | 39.99 | 39.12 | 39.37 | 39.31 | -0.98% | 1,372,766 |
| Jan 23, 2026 | 41.51 | 41.75 | 39.45 | 39.76 | 39.70 | -4.68% | 1,479,672 |
| Jan 22, 2026 | 40.97 | 42.33 | 40.94 | 41.71 | 41.65 | 3.22% | 3,039,391 |
| Jan 21, 2026 | 39.49 | 40.60 | 39.18 | 40.41 | 40.35 | 3.83% | 1,276,409 |
| Jan 20, 2026 | 39.53 | 40.25 | 38.60 | 38.92 | 38.86 | -4.89% | 1,895,092 |
| Jan 16, 2026 | 40.40 | 40.99 | 39.84 | 40.92 | 40.86 | 0.81% | 2,125,934 |
| Jan 15, 2026 | 40.64 | 40.97 | 39.95 | 40.59 | 40.53 | 1.32% | 1,160,066 |
| Jan 14, 2026 | 39.56 | 40.14 | 39.41 | 40.06 | 40.00 | 1.09% | 1,358,420 |
| Jan 13, 2026 | 39.52 | 39.81 | 39.23 | 39.63 | 39.57 | 0.51% | 1,472,137 |
| Jan 12, 2026 | 38.87 | 39.62 | 38.50 | 39.43 | 39.37 | 1.08% | 1,756,878 |
| Jan 9, 2026 | 38.00 | 39.20 | 37.83 | 39.01 | 38.95 | 3.37% | 1,861,679 |
| Jan 8, 2026 | 37.77 | 38.19 | 37.55 | 37.74 | 37.68 | -0.49% | 1,415,611 |
| Jan 7, 2026 | 38.51 | 38.55 | 37.57 | 37.93 | 37.87 | -1.75% | 1,186,693 |
| Jan 6, 2026 | 37.35 | 38.81 | 37.26 | 38.60 | 38.54 | 3.29% | 1,771,104 |
| Jan 5, 2026 | 37.28 | 38.11 | 37.10 | 37.37 | 37.31 | 1.19% | 1,486,501 |
| Jan 2, 2026 | 36.43 | 37.00 | 36.20 | 36.93 | 36.88 | 2.64% | 1,201,933 |
| Dec 31, 2025 | 36.39 | 36.65 | 35.93 | 35.98 | 35.93 | -1.07% | 954,904 |
| Dec 30, 2025 | 36.51 | 36.65 | 36.26 | 36.37 | 36.32 | -0.27% | 1,328,350 |
| Dec 29, 2025 | 36.49 | 36.68 | 36.12 | 36.47 | 36.42 | -0.22% | 1,312,885 |
| Dec 26, 2025 | 36.60 | 36.80 | 36.27 | 36.55 | 36.50 | -0.14% | 815,649 |
| Dec 24, 2025 | 36.69 | 36.76 | 36.25 | 36.60 | 36.55 | -0.16% | 400,439 |
| Dec 23, 2025 | 36.39 | 36.80 | 36.21 | 36.66 | 36.61 | 0.22% | 1,512,653 |
| Dec 22, 2025 | 37.30 | 37.30 | 36.48 | 36.58 | 36.53 | -0.60% | 1,272,442 |
| Dec 19, 2025 | 36.49 | 36.94 | 35.85 | 36.80 | 36.75 | 1.74% | 4,499,943 |
| Dec 18, 2025 | 36.15 | 36.62 | 36.04 | 36.17 | 36.12 | 1.15% | 2,319,691 |
| Dec 17, 2025 | 36.74 | 37.05 | 35.67 | 35.76 | 35.71 | -2.91% | 1,296,794 |
| Dec 16, 2025 | 36.77 | 37.16 | 35.08 | 36.83 | 36.78 | 5.83% | 3,233,675 |
| Dec 15, 2025 | 36.01 | 36.01 | 34.60 | 34.80 | 34.75 | -2.38% | 2,630,631 |
| Dec 12, 2025 | 36.96 | 37.22 | 35.34 | 35.65 | 35.60 | -3.34% | 2,317,774 |
| Dec 11, 2025 | 37.78 | 37.78 | 36.45 | 36.88 | 36.83 | -2.72% | 3,122,973 |
| Dec 10, 2025 | 38.25 | 38.44 | 36.52 | 37.91 | 37.85 | -0.81% | 2,365,767 |
| Dec 9, 2025 | 38.13 | 38.65 | 38.06 | 38.22 | 38.16 | -0.52% | 1,331,715 |
| Dec 8, 2025 | 38.55 | 39.19 | 38.19 | 38.42 | 38.36 | - | 1,442,206 |
| Dec 5, 2025 | 38.88 | 39.18 | 38.32 | 38.42 | 38.36 | -1.23% | 1,465,903 |
| Dec 4, 2025 | 37.66 | 39.14 | 37.55 | 38.90 | 38.84 | 3.21% | 1,728,870 |
| Dec 3, 2025 | 37.17 | 37.96 | 37.17 | 37.69 | 37.63 | -1.31% | 2,438,382 |
| Dec 2, 2025 | 38.30 | 38.53 | 37.88 | 38.19 | 38.13 | 0.63% | 1,110,966 |
| Dec 1, 2025 | 37.83 | 38.42 | 37.61 | 37.95 | 37.89 | -0.39% | 1,378,287 |
| Nov 28, 2025 | 38.24 | 38.60 | 38.06 | 38.10 | 38.04 | -0.29% | 659,048 |
| Nov 26, 2025 | 37.76 | 38.69 | 37.72 | 38.21 | 38.15 | 1.19% | 1,487,321 |
| Nov 25, 2025 | 37.14 | 38.05 | 36.93 | 37.76 | 37.70 | 1.72% | 1,602,821 |
| Nov 24, 2025 | 37.13 | 37.52 | 36.68 | 37.12 | 37.07 | 0.62% | 1,598,504 |
| Nov 21, 2025 | 35.08 | 36.95 | 34.88 | 36.89 | 36.84 | 5.82% | 1,756,833 |
| Nov 20, 2025 | 37.01 | 37.23 | 34.68 | 34.86 | 34.81 | -3.43% | 1,529,541 |
| Nov 19, 2025 | 35.95 | 36.46 | 35.58 | 36.10 | 36.05 | 0.54% | 1,878,852 |
| Nov 18, 2025 | 35.57 | 36.47 | 35.42 | 35.91 | 35.85 | -0.21% | 1,704,524 |
| Nov 17, 2025 | 36.58 | 36.58 | 35.47 | 35.98 | 35.93 | -2.15% | 2,195,265 |
| Nov 14, 2025 | 36.16 | 37.24 | 35.98 | 36.77 | 36.72 | -0.76% | 1,654,407 |
| Nov 13, 2025 | 37.95 | 38.22 | 36.62 | 37.05 | 37.00 | -2.96% | 2,007,172 |
| Nov 12, 2025 | 38.62 | 38.99 | 38.14 | 38.18 | 38.04 | -0.57% | 1,412,265 |
| Nov 11, 2025 | 38.63 | 39.04 | 38.30 | 38.40 | 38.26 | -0.47% | 2,044,453 |
| Nov 10, 2025 | 40.11 | 40.16 | 38.11 | 38.58 | 38.44 | -1.76% | 2,283,944 |
| Nov 7, 2025 | 38.91 | 39.30 | 38.16 | 39.27 | 39.12 | -0.68% | 1,852,153 |
| Nov 6, 2025 | 40.06 | 40.55 | 39.18 | 39.54 | 39.39 | -2.37% | 1,555,006 |
| Nov 5, 2025 | 40.11 | 40.71 | 39.62 | 40.50 | 40.35 | 1.25% | 1,954,038 |
| Nov 4, 2025 | 40.63 | 41.33 | 39.90 | 40.00 | 39.85 | -4.08% | 1,540,974 |
| Nov 3, 2025 | 41.51 | 42.21 | 40.87 | 41.70 | 41.55 | 0.75% | 2,576,049 |
| Oct 31, 2025 | 41.76 | 42.55 | 40.21 | 41.39 | 41.24 | 0.19% | 2,975,814 |
| Oct 30, 2025 | 44.24 | 44.42 | 40.23 | 41.31 | 41.16 | -12.92% | 4,430,299 |
| Oct 29, 2025 | 47.85 | 48.12 | 46.90 | 47.44 | 47.26 | 0.32% | 2,587,086 |
| Oct 28, 2025 | 48.28 | 48.49 | 46.93 | 47.29 | 47.11 | -2.05% | 1,350,964 |
| Oct 27, 2025 | 49.20 | 49.21 | 48.06 | 48.28 | 48.10 | -0.14% | 1,123,421 |
| Oct 24, 2025 | 48.83 | 49.37 | 48.18 | 48.35 | 48.17 | 0.65% | 966,662 |
| Oct 23, 2025 | 46.53 | 48.30 | 46.50 | 48.04 | 47.86 | 3.78% | 1,535,578 |
| Oct 22, 2025 | 47.68 | 48.10 | 45.87 | 46.29 | 46.12 | -4.10% | 2,285,832 |
| Oct 21, 2025 | 47.26 | 49.76 | 47.10 | 48.27 | 48.09 | 2.03% | 2,763,767 |
| Oct 20, 2025 | 46.48 | 47.99 | 46.31 | 47.31 | 47.13 | 2.76% | 1,714,262 |
| Oct 17, 2025 | 46.28 | 46.37 | 45.26 | 46.04 | 45.87 | -0.60% | 1,001,495 |
| Oct 16, 2025 | 46.26 | 46.34 | 45.41 | 46.32 | 46.15 | 1.16% | 1,029,584 |
| Oct 15, 2025 | 45.94 | 46.08 | 44.82 | 45.79 | 45.62 | 1.24% | 1,788,071 |
| Oct 14, 2025 | 42.54 | 45.29 | 42.54 | 45.23 | 45.06 | 3.41% | 1,418,021 |
| Oct 13, 2025 | 42.08 | 44.79 | 42.07 | 43.74 | 43.58 | 7.26% | 1,949,881 |