Cognex (CGNX) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)

Free CGNX Stock Alerts

$38.46

-0.23 (-0.59%)

(As of 04/19/2024 ET)

Compare

Cognex Stock Price Performance

5 Day Performance: -4.45%
1 Month Performance: -6.58%
3 Month Performance: +2.18%
6 Month Performance: +4.54%
Year-To-Date Performance: -7.86%
1 Year Performance: -20.99%

Receive CGNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cognex and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry

Secret Bull Market Starts in This Unusual Sector

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here.

CGNX Stock Chart for Friday, April, 19, 2024

Cognex Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$38.69	$38.46 -0.59%	$39.07	$38.30	680,794 shs	$6.60 billion
04/18/2024	$39.21	$38.69 -1.33%	$39.18	$38.48	708,570 shs	$6.64 billion
04/17/2024	$39.62	$39.21 -1.03%	$39.93	$39.19	927,924 shs	$6.73 billion
04/16/2024	$39.96	$39.62 -0.85%	$39.93	$39.19	646,397 shs	$6.80 billion
04/15/2024	$40.25	$39.96 -0.72%	$40.75	$39.84	1.06 million shs	$6.86 billion
04/12/2024	$41.30	$40.25 -2.54%	$40.91	$40.10	786,399 shs	$6.91 billion
Get the Latest News and Ratings for CGNX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Cognex and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$41.14	$41.30 +0.39%	$41.49	$40.52	710,266 shs	$7.09 billion
04/10/2024	$42.19	$41.14 -2.49%	$41.96	$40.90	789,804 shs	$7.06 billion
04/09/2024	$40.98	$42.19 +2.95%	$42.38	$41.19	705,517 shs	$7.24 billion
04/08/2024	$40.42	$40.98 +1.39%	$41.08	$40.45	562,885 shs	$7.03 billion
04/05/2024	$40.10	$40.42 +0.80%	$40.78	$39.65	933,560 shs	$6.94 billion
04/04/2024	$40.81	$40.10 -1.74%	$41.51	$40.03	796,313 shs	$6.88 billion
04/03/2024	$40.79	$40.81 +0.05%	$41.05	$40.13	919,363 shs	$7.00 billion
04/02/2024	$41.75	$40.79 -2.30%	$41.45	$40.32	915,603 shs	$7.00 billion
04/01/2024	$42.42	$41.75 -1.58%	$42.49	$41.65	777,847 shs	$7.17 billion
03/29/2024	$42.42	$42.42	$42.77	$42.20	765,495 shs	$7.28 billion
03/28/2024	$42.48	$42.42 -0.14%	$42.77	$42.20	765,483 shs	$7.28 billion
03/27/2024	$41.34	$42.48 +2.76%	$42.56	$41.56	948,125 shs	$7.29 billion
03/26/2024	$41.64	$41.34 -0.72%	$42.18	$41.32	940,288 shs	$7.10 billion
03/25/2024	$41.85	$41.64 -0.50%	$42.01	$41.44	749,428 shs	$7.15 billion
03/22/2024	$41.93	$41.85 -0.19%	$42.23	$41.33	1.08 million shs	$7.18 billion
03/21/2024	$41.16	$41.93 +1.87%	$42.15	$41.34	1.12 million shs	$7.20 billion
03/20/2024	$41.17	$41.16 -0.02%	$41.49	$40.74	882,417 shs	$7.06 billion
03/19/2024	$40.11	$41.17 +2.64%	$41.42	$40.60	1.70 million shs	$7.07 billion
03/18/2024	$40.72	$40.11 -1.50%	$41.05	$39.91	1.17 million shs	$6.88 billion
03/15/2024	$40.67	$40.72 +0.12%	$41.07	$40.45	2.07 million shs	$6.99 billion
03/14/2024	$40.87	$40.67 -0.49%	$42.10	$40.42	1.29 million shs	$6.98 billion
03/13/2024	$41.30	$40.87 -1.04%	$41.67	$40.82	1.90 million shs	$7.01 billion
03/12/2024	$40.89	$41.30 +1.00%	$41.35	$40.71	992,013 shs	$7.09 billion
03/11/2024	$40.94	$40.89 -0.12%	$41.49	$40.68	1.19 million shs	$7.05 billion
03/08/2024	$40.92	$40.94 +0.05%	$41.52	$40.91	1.28 million shs	$7.05 billion
03/07/2024	$40.99	$40.92 -0.17%	$41.43	$40.80	2.20 million shs	$7.04 billion
03/06/2024	$40.01	$40.99 +2.45%	$41.11	$40.11	1.35 million shs	$7.06 billion
03/05/2024	$39.73	$40.01 +0.70%	$40.28	$39.26	2.35 million shs	$6.89 billion
03/04/2024	$39.83	$39.73 -0.25%	$40.31	$39.48	1.09 million shs	$6.84 billion
03/01/2024	$39.45	$39.83 +0.96%	$40.34	$39.10	1.12 million shs	$6.86 billion
02/29/2024	$38.16	$39.45 +3.38%	$39.57	$38.55	1.35 million shs	$6.79 billion
02/28/2024	$38.65	$38.16 -1.27%	$38.29	$37.72	1.38 million shs	$6.57 billion
02/27/2024	$38.70	$38.65 -0.13%	$39.07	$38.60	1.34 million shs	$6.65 billion
02/26/2024	$39.56	$38.70 -2.17%	$39.55	$38.57	1.70 million shs	$6.66 billion
Did You Get Your Free Bitcoin Yet? (Ad) And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin. >> Register right here
02/23/2024	$40.83	$39.56 -3.11%	$41.17	$39.55	1.87 million shs	$6.81 billion
02/22/2024	$39.60	$40.83 +3.11%	$41.03	$39.63	2.32 million shs	$7.03 billion
02/21/2024	$39.44	$39.60 +0.41%	$39.77	$38.78	2.76 million shs	$6.82 billion
02/20/2024	$38.13	$39.44 +3.44%	$39.45	$37.32	3.31 million shs	$6.79 billion
02/19/2024	$38.13	$38.13	$38.36	$36.50	4.24 million shs	$6.56 billion
02/16/2024	$38.51	$38.13 -0.99%	$38.36	$36.50	4.24 million shs	$6.56 billion
02/15/2024	$36.15	$38.51 +6.53%	$40.82	$36.30	4.73 million shs	$6.63 billion
02/14/2024	$35.32	$36.15 +2.35%	$36.21	$35.53	2.55 million shs	$6.22 billion
02/13/2024	$36.87	$35.32 -4.20%	$36.41	$34.98	2.38 million shs	$6.08 billion
02/12/2024	$36.76	$36.87 +0.30%	$37.48	$36.52	4.04 million shs	$6.35 billion
02/09/2024	$36.04	$36.76 +2.00%	$37.12	$36.04	4.73 million shs	$6.33 billion
02/08/2024	$35.70	$36.04 +0.95%	$36.51	$35.58	3.49 million shs	$6.20 billion
02/07/2024	$35.36	$35.70 +0.96%	$36.16	$35.52	1.74 million shs	$6.15 billion
02/06/2024	$35.31	$35.36 +0.14%	$35.77	$34.79	3.14 million shs	$6.09 billion
02/05/2024	$36.79	$35.31 -4.02%	$36.40	$35.18	1.77 million shs	$6.08 billion
02/02/2024	$36.58	$36.79 +0.57%	$36.96	$35.96	939,340 shs	$6.33 billion
02/01/2024	$36.14	$36.58 +1.22%	$36.70	$35.86	1.03 million shs	$6.30 billion
01/31/2024	$37.33	$36.14 -3.19%	$37.31	$36.00	1.08 million shs	$6.22 billion
01/30/2024	$37.97	$37.33 -1.69%	$38.10	$37.29	1.09 million shs	$6.43 billion
01/29/2024	$37.77	$37.97 +0.53%	$37.98	$37.18	1.10 million shs	$6.54 billion
01/26/2024	$37.83	$37.77 -0.16%	$38.13	$37.43	977,979 shs	$6.50 billion
01/25/2024	$38.08	$37.83 -0.66%	$38.87	$37.79	1.20 million shs	$6.51 billion
01/24/2024	$38.69	$38.08 -1.58%	$39.11	$37.81	1.05 million shs	$6.56 billion
01/23/2024	$38.24	$38.69 +1.18%	$39.12	$38.56	1.31 million shs	$6.66 billion
01/22/2024	$37.64	$38.24 +1.59%	$38.53	$37.91	1.09 million shs	$6.58 billion
01/19/2024	$38.13	$37.64 -1.29%	$38.39	$37.53	1.07 million shs	$6.48 billion
01/18/2024	$37.22	$38.13 +2.44%	$38.14	$36.98	1.05 million shs	$6.56 billion

Related Companies:

This page (NASDAQ:CGNX) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Cognex (CGNX) Stock Chart & Stock Price History

Cognex Stock Price Performance

CGNX Stock Chart for Friday, April, 19, 2024

Cognex Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info