38.85
price up icon1.27%   +0.39
 
loading

Cognex Corp. Stock (CGNX) Price History

The historical daily chart and data for Cognex Corp. stock (CGNX), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2024, is $38.85.
  • Cognex Corp. all-time high stock price is $101.82, occurred on February 12, 2021.
  • The lowest Cognex Corp. stock price recorded was $14.01 on January 11, 2016. Since then, Cognex Corp.'s stock price has risen over 177.40% to $38.85 now.
  • The 52-week high stock price for CGNX is $59.51, representing a 53.18% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for CGNX is $34.28, indicating a -11.76% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of Cognex Corp. (CGNX) stock in the beginning of 2023 was $76.91. The stock closed the year at $47.11, a loss of over -38.75% for the year.
The table below shows more information about CGNX historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2024 $39.14 $38.56 $0.58 101,076.0 +1.04%
Apr 19, 2024 $39.07 $38.30 $0.77 647,097.0 -0.59%
Apr 18, 2024 $39.18 $38.48 $0.70 704,600.0 -1.33%
Apr 17, 2024 $39.93 $39.19 $0.74 898,613.0 -1.03%
Apr 16, 2024 $39.93 $39.19 $0.74 643,721.0 -0.85%
Apr 15, 2024 $40.75 $39.84 $0.911 1,059,872.0 -0.72%
Apr 12, 2024 $40.91 $40.10 $0.8099 786,399.0 -2.54%
Apr 11, 2024 $41.49 $40.52 $0.975 710,185.0 +0.39%
Apr 10, 2024 $41.98 $40.90 $1.08 789,802.0 -2.49%
Apr 09, 2024 $42.38 $41.19 $1.19 705,426.0 +2.95%
Apr 08, 2024 $41.08 $40.45 $0.63 386,096.0 +1.39%
Apr 05, 2024 $40.78 $39.65 $1.13 933,560.0 +0.80%
Apr 04, 2024 $41.51 $40.03 $1.48 796,313.0 -1.74%
Apr 03, 2024 $41.05 $40.11 $0.94 919,363.0 +0.05%
Apr 02, 2024 $41.45 $40.31 $1.14 915,603.0 -2.30%
Apr 01, 2024 $42.60 $41.65 $0.9526 777,847.0 -1.58%
Mar 28, 2024 $42.77 $42.20 $0.57 765,481.0 -0.14%
Mar 27, 2024 $42.56 $41.55 $1.01 948,082.0 +2.76%
Mar 26, 2024 $42.18 $41.32 $0.86 940,286.0 -0.72%
Mar 25, 2024 $42.01 $41.44 $0.569 749,434.0 -0.50%

Cognex Corp. Stock (CGNX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cognex Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cognex Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cognex Corp. Stock (CGNX) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $42.60 $38.30 $4.30 11,775,573.0 -8.39%
Mar, 2024 $42.77 $39.10 $3.67 26,004,499.0 +7.53%
Feb, 2024 $41.17 $34.79 $6.38 50,682,528.0 +9.16%
Jan, 2024 $41.34 $36.00 $5.34 26,335,500.0 -13.42%

Cognex Corp. Stock (CGNX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.82 $37.21 $5.61 24,386,293.0 +10.72%
Nov, 2023 $38.51 $34.28 $4.23 33,690,324.0 +4.75%
Oct, 2023 $42.95 $34.32 $8.63 25,932,546.0 -15.20%
Sep, 2023 $47.89 $41.51 $6.38 16,341,271.0 -9.86%
Aug, 2023 $53.37 $45.54 $7.83 21,204,634.0 -13.80%
Jul, 2023 $59.51 $53.55 $5.95 12,438,523.0 -2.50%
Jun, 2023 $57.33 $52.42 $4.91 18,552,456.0 +1.93%
May, 2023 $56.02 $45.94 $10.09 19,753,799.0 +15.24%
Apr, 2023 $49.88 $46.86 $3.02 9,585,672.0 -3.75%
Mar, 2023 $50.06 $46.21 $3.85 19,727,677.0 +4.49%
Feb, 2023 $58.12 $45.70 $12.42 17,331,828.0 -13.37%
Jan, 2023 $54.80 $46.99 $7.80 14,495,295.0 +16.20%

Cognex Corp. Stock (CGNX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $52.35 $45.52 $6.83 17,681,767.0 -5.36%
Nov, 2022 $52.27 $41.45 $10.82 20,115,290.0 +7.68%
Oct, 2022 $47.40 $40.20 $7.20 14,198,757.0 +11.53%
Sep, 2022 $45.79 $40.55 $5.24 24,368,055.0 -1.57%
Aug, 2022 $51.02 $41.79 $9.23 27,065,717.0 -17.40%
Jul, 2022 $51.28 $42.24 $9.04 15,059,375.0 +19.90%
Jun, 2022 $49.95 $41.69 $8.26 29,317,355.0 -12.19%
May, 2022 $69.02 $44.60 $24.42 32,487,418.0 -28.40%
Apr, 2022 $79.45 $67.47 $11.98 12,323,720.0 -12.34%
Mar, 2022 $80.30 $63.31 $16.99 21,592,888.0 +14.19%
Feb, 2022 $69.99 $61.51 $8.48 20,699,110.0 +1.66%
Jan, 2022 $78.40 $61.64 $16.76 15,132,623.0 -14.53%
scientific_technical_instruments VNT
$40.20
price up icon 0.60%
$109.10
price up icon 0.72%
$50.44
price up icon 2.64%
$150.97
price up icon 1.37%
$58.28
price up icon 0.54%
Cap:     |  Volume (24h):