Cognex Corporation (CGNX) Historical Stock Data
30.01 ↓0.73 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNX is down -0.14% a day on average. There have been 17 days where Cognex Corporation closed green and 13 days where CGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 30.53 | 30.01 | ↓$0.52 (-1.70%) | 29.58 | 30.89 | 1.20M |
| 2025-03-27 | 31.15 | 30.74 | ↓$0.41 (-1.32%) | 30.48 | 31.27 | 1.42M |
| 2025-03-26 | 31.20 | 31.28 | ↑$0.08 (0.26%) | 30.76 | 31.48 | 1.34M |
| 2025-03-25 | 31.44 | 31.25 | ↓$0.19 (-0.60%) | 31.04 | 31.80 | 1.66M |
| 2025-03-24 | 31.08 | 31.57 | ↑$0.49 (1.58%) | 31.04 | 31.62 | 1.49M |
| 2025-03-21 | 30.64 | 30.92 | ↑$0.28 (0.91%) | 30.36 | 30.94 | 4.11M |
| 2025-03-20 | 30.99 | 31.15 | ↑$0.16 (0.52%) | 30.91 | 31.49 | 1.71M |
| 2025-03-19 | 32.22 | 31.21 | ↓$1.01 (-3.13%) | 30.61 | 32.51 | 5.26M |
| 2025-03-18 | 31.95 | 32.34 | ↑$0.39 (1.22%) | 31.73 | 32.50 | 1.76M |
| 2025-03-17 | 31.43 | 32.14 | ↑$0.71 (2.26%) | 31.19 | 32.26 | 2.95M |
| 2025-03-14 | 30.76 | 31.51 | ↑$0.75 (2.44%) | 30.60 | 31.53 | 3.94M |
| 2025-03-13 | 30.81 | 30.26 | ↓$0.55 (-1.79%) | 30.04 | 31.00 | 2.45M |
| 2025-03-12 | 32.26 | 31.01 | ↓$1.25 (-3.87%) | 30.97 | 32.63 | 1.97M |
| 2025-03-11 | 33.63 | 32.17 | ↓$1.46 (-4.34%) | 32.14 | 33.83 | 1.71M |
| 2025-03-10 | 33.82 | 33.64 | ↓$0.18 (-0.53%) | 33.33 | 34.32 | 1.72M |
| 2025-03-07 | 32.62 | 33.97 | ↑$1.35 (4.14%) | 32.62 | 34.08 | 1.15M |
| 2025-03-06 | 31.75 | 32.62 | ↑$0.87 (2.74%) | 31.47 | 32.94 | 1.50M |
| 2025-03-05 | 31.67 | 32.09 | ↑$0.42 (1.33%) | 31.37 | 32.18 | 2.13M |
| 2025-03-04 | 31.50 | 31.56 | ↑$0.06 (0.19%) | 31.06 | 32.18 | 3.88M |
| 2025-03-03 | 32.86 | 31.87 | ↓$0.99 (-3.01%) | 31.71 | 33.13 | 2.04M |
| 2025-02-28 | 32.56 | 32.80 | ↑$0.24 (0.74%) | 32.34 | 33.08 | 1.50M |
| 2025-02-27 | 33.13 | 32.71 | ↓$0.42 (-1.27%) | 32.63 | 33.38 | 1.27M |
| 2025-02-26 | 32.88 | 33.19 | ↑$0.31 (0.94%) | 32.68 | 33.47 | 1.16M |
| 2025-02-25 | 32.80 | 32.81 | ↑$0.01 (0.03%) | 32.77 | 33.41 | 1.30M |
| 2025-02-24 | 32.78 | 32.84 | ↑$0.06 (0.18%) | 32.14 | 33.03 | 1.61M |
| 2025-02-21 | 33.25 | 32.78 | ↓$0.47 (-1.41%) | 32.35 | 33.25 | 1.67M |
| 2025-02-20 | 33.76 | 33.40 | ↓$0.36 (-1.07%) | 32.90 | 33.87 | 1.93M |
| 2025-02-19 | 32.93 | 33.64 | ↑$0.71 (2.16%) | 32.79 | 33.96 | 1.91M |
| 2025-02-18 | 32.92 | 33.04 | ↑$0.12 (0.36%) | 32.67 | 33.38 | 1.85M |
| 2025-02-14 | 33.96 | 33.20 | ↓$0.76 (-2.24%) | 32.41 | 33.96 | 3.01M |
Create an account or log in to view more rows.
$CGNX buy the dip were blasting off
$CGNX omg this is bullshit
$CGNX going down
$CGNX let’s gooooo
$CGNX I'm friggin bored. Just give us our money already
$CGNX we want higher!!!
$CGNX Holding Pattern
$CGNX Holding.
$CGNX watch this fly!!!!
$CGNX diamond balls