Get the Stockscreener App
45.97
3.32%
+1.4771
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 07, 2024, is $45.97.
- 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 228.22% to $45.97 now.
- The 52-week high stock price for CGNX is $59.51, representing a 29.46% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for CGNX is $34.28, indicating a -25.42% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $46.20 | $44.52 | $1.68 | 997,185.0 | +3.35% |
| May 06, 2024 | $44.57 | $43.95 | $0.62 | 1,095,263.0 | +1.60% |
| May 03, 2024 | $44.83 | $43.53 | $1.30 | 1,408,103.0 | +0.99% |
| May 02, 2024 | $44.47 | $41.98 | $2.48 | 1,768,110.0 | +5.91% |
| May 01, 2024 | $42.13 | $40.80 | $1.33 | 1,515,886.0 | -1.44% |
| Apr 30, 2024 | $42.10 | $41.15 | $0.95 | 1,559,227.0 | +0.31% |
| Apr 29, 2024 | $41.81 | $40.73 | $1.08 | 1,158,380.0 | +1.97% |
| Apr 26, 2024 | $40.94 | $39.69 | $1.25 | 539,835.0 | +2.06% |
| Apr 25, 2024 | $39.88 | $38.85 | $1.02 | 550,450.0 | +0.66% |
| Apr 24, 2024 | $40.71 | $39.27 | $1.44 | 1,053,690.0 | -0.03% |
| Apr 23, 2024 | $39.93 | $39.22 | $0.71 | 502,595.0 | +0.94% |
| Apr 22, 2024 | $39.35 | $38.56 | $0.79 | 754,471.0 | +1.85% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $46.20 | $40.80 | $5.40 | 6,784,547.0 | +10.69% |
| Apr, 2024 | $42.60 | $38.30 | $4.30 | 17,793,145.0 | -2.07% |
| 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% |
0.56%
2.24%
Cap:
|
Volume (24h):