Get the Stockscreener App
49.68
2.03%
0.99
After Hours:
49.68
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 July 26, 2024, is $49.68.
- 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 254.73% to $49.68 now.
- The 52-week high stock price for CGNX is $54.99, representing a 10.69% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for CGNX is $34.28, indicating a -31.00% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $50.20 | $48.94 | $1.26 | 786,886.0 | +2.03% |
| Jul 25, 2024 | $50.17 | $48.65 | $1.52 | 1,177,621.0 | -3.14% |
| Jul 24, 2024 | $51.25 | $50.14 | $1.11 | 1,242,027.0 | -1.00% |
| Jul 23, 2024 | $51.43 | $50.21 | $1.22 | 1,012,082.0 | +0.63% |
| Jul 22, 2024 | $50.52 | $49.55 | $0.9699 | 856,549.0 | +1.39% |
| Jul 19, 2024 | $50.58 | $49.44 | $1.14 | 1,051,851.0 | -1.07% |
| Jul 18, 2024 | $51.78 | $49.65 | $2.13 | 1,284,858.0 | -2.75% |
| Jul 17, 2024 | $52.98 | $51.04 | $1.94 | 1,027,863.0 | -2.23% |
| Jul 16, 2024 | $53.13 | $52.00 | $1.13 | 1,032,885.0 | +2.18% |
| Jul 15, 2024 | $52.00 | $50.90 | $1.10 | 1,019,701.0 | +1.57% |
| Jul 12, 2024 | $52.05 | $50.53 | $1.52 | 1,145,336.0 | +0.69% |
| Jul 11, 2024 | $51.18 | $49.86 | $1.32 | 1,565,024.0 | +2.61% |
| Jul 10, 2024 | $49.85 | $48.17 | $1.68 | 1,457,507.0 | +1.82% |
| Jul 09, 2024 | $48.74 | $47.36 | $1.38 | 1,490,841.0 | +2.45% |
| Jul 08, 2024 | $48.19 | $47.15 | $1.04 | 774,740.0 | +0.04% |
| Jul 05, 2024 | $47.49 | $47.01 | $0.48 | 647,084.0 | +0.25% |
| Jul 03, 2024 | $47.60 | $47.04 | $0.56 | 438,403.0 | -0.06% |
| Jul 02, 2024 | $47.22 | $46.38 | $0.845 | 906,517.0 | +1.70% |
| Jul 01, 2024 | $47.06 | $46.21 | $0.855 | 842,863.0 | -0.77% |
| Jun 28, 2024 | $47.35 | $46.22 | $1.13 | 1,236,772.0 | +0.52% |
| Jun 27, 2024 | $46.83 | $46.01 | $0.82 | 710,704.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $53.13 | $46.21 | $6.92 | 20,547,524.0 | +6.24% |
| Jun, 2024 | $48.03 | $42.04 | $5.99 | 20,138,413.0 | +2.72% |
| May, 2024 | $48.74 | $40.80 | $7.94 | 25,221,170.0 | +9.58% |
| 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% |
4.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):