Free Trial

Cognex (CGNX) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free CGNX Stock Alerts
$45.52
+0.05 (+0.11%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cognex Stock Price Performance

5 Day
Performance
-6.23%
1 Month
Performance
+7.61%
3 Month
Performance
+13.31%
6 Month
Performance
+18.57%
Year-To-Date
Performance
+7.09%
1 Year
Performance
-18.67%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CGNX Stock Chart for Friday, May, 31, 2024

CGNX Chart by TradingView

Cognex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$45.80$45.47
-0.72%		$46.31$45.441.19 million shs$7.81 billion
05/29/2024$47.20$45.80
-2.97%		$46.72$45.731.06 million shs$7.86 billion
05/28/2024$47.67$47.20
-0.99%		$47.97$47.071.16 million shs$8.10 billion
05/27/2024$47.67$47.67$48.08$47.48900,600 shs$8.18 billion
05/24/2024$47.71$47.67
-0.08%		$48.08$47.50900,294 shs$8.18 billion
05/23/2024$48.27$47.71
-1.16%		$48.60$47.52920,493 shs$8.19 billion
05/22/2024$48.16$48.27
+0.23%		$48.69$47.93883,999 shs$8.29 billion
05/21/2024$48.51$48.16
-0.72%		$48.74$48.021.27 million shs$8.27 billion
05/20/2024$47.85$48.51
+1.38%		$48.53$47.61879,500 shs$8.33 billion
05/17/2024$47.50$47.85
+0.74%		$48.00$47.40984,866 shs$8.21 billion
05/16/2024$47.44$47.50
+0.13%		$47.54$46.99787,651 shs$8.15 billion
05/15/2024$47.09$47.44
+0.74%		$47.71$46.95947,926 shs$8.14 billion
05/14/2024$46.85$47.09
+0.51%		$47.66$46.731.48 million shs$8.08 billion
05/13/2024$46.42$46.85
+0.93%		$47.59$46.811.12 million shs$8.04 billion
05/10/2024$46.50$46.42
-0.17%		$47.13$46.34806,402 shs$7.97 billion
05/09/2024$46.32$46.50
+0.39%		$46.53$45.67792,936 shs$7.98 billion
05/08/2024$45.90$46.32
+0.92%		$46.36$45.421.29 million shs$7.95 billion
05/07/2024$44.49$45.90
+3.17%		$46.20$44.531.96 million shs$7.88 billion
05/06/2024$43.79$44.49
+1.60%		$44.57$43.951.07 million shs$7.64 billion
05/03/2024$43.36$43.79
+0.99%		$44.83$43.581.41 million shs$7.52 billion
05/02/2024$40.94$43.36
+5.91%		$44.35$42.061.79 million shs$7.44 billion
05/01/2024$41.54$40.94
-1.44%		$42.13$40.801.52 million shs$7.03 billion
04/30/2024$41.41$41.54
+0.31%		$42.10$41.151.58 million shs$7.13 billion
04/29/2024$40.61$41.41
+1.97%		$41.81$40.731.29 million shs$7.11 billion
04/26/2024$39.79$40.61
+2.06%		$40.94$39.69542,183 shs$6.97 billion
04/25/2024$39.53$39.79
+0.66%		$39.88$38.85568,240 shs$6.83 billion
04/24/2024$39.54$39.53
-0.03%		$40.71$39.281.06 million shs$6.78 billion
04/23/2024$39.17$39.54
+0.94%		$39.93$39.22511,823 shs$6.79 billion
04/22/2024$38.46$39.17
+1.85%		$39.35$38.56764,584 shs$6.72 billion
04/19/2024$38.69$38.46
-0.59%		$39.07$38.30680,794 shs$6.60 billion
04/18/2024$39.21$38.69
-1.33%		$39.18$38.48708,570 shs$6.64 billion
04/17/2024$39.62$39.21
-1.03%		$39.93$39.19927,924 shs$6.73 billion
04/16/2024$39.96$39.62
-0.85%		$39.93$39.19646,397 shs$6.80 billion
04/15/2024$40.25$39.96
-0.72%		$40.75$39.841.06 million shs$6.86 billion
04/12/2024$41.30$40.25
-2.54%		$40.91$40.10786,399 shs$6.91 billion
04/11/2024$41.14$41.30
+0.39%		$41.49$40.52710,266 shs$7.09 billion
04/10/2024$42.19$41.14
-2.49%		$41.96$40.90789,804 shs$7.06 billion
04/09/2024$40.98$42.19
+2.95%		$42.38$41.19705,517 shs$7.24 billion
04/08/2024$40.42$40.98
+1.39%		$41.08$40.45562,885 shs$7.03 billion
04/05/2024$40.10$40.42
+0.80%		$40.78$39.65933,560 shs$6.94 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/04/2024$40.81$40.10
-1.74%		$41.51$40.03796,313 shs$6.88 billion
04/03/2024$40.79$40.81
+0.05%		$41.05$40.13919,363 shs$7.00 billion
04/02/2024$41.75$40.79
-2.30%		$41.45$40.32915,603 shs$7.00 billion
04/01/2024$42.42$41.75
-1.58%		$42.49$41.65777,847 shs$7.17 billion
03/29/2024$42.42$42.42$42.77$42.20765,495 shs$7.28 billion
03/28/2024$42.48$42.42
-0.14%		$42.77$42.20765,483 shs$7.28 billion
03/27/2024$41.34$42.48
+2.76%		$42.56$41.56948,125 shs$7.29 billion
03/26/2024$41.64$41.34
-0.72%		$42.18$41.32940,288 shs$7.10 billion
03/25/2024$41.85$41.64
-0.50%		$42.01$41.44749,428 shs$7.15 billion
03/22/2024$41.93$41.85
-0.19%		$42.23$41.331.08 million shs$7.18 billion
03/21/2024$41.16$41.93
+1.87%		$42.15$41.341.12 million shs$7.20 billion
03/20/2024$41.17$41.16
-0.02%		$41.49$40.74882,417 shs$7.06 billion
03/19/2024$40.11$41.17
+2.64%		$41.42$40.601.70 million shs$7.07 billion
03/18/2024$40.72$40.11
-1.50%		$41.05$39.911.17 million shs$6.88 billion
03/15/2024$40.67$40.72
+0.12%		$41.07$40.452.07 million shs$6.99 billion
03/14/2024$40.87$40.67
-0.49%		$42.10$40.421.29 million shs$6.98 billion
03/13/2024$41.30$40.87
-1.04%		$41.67$40.821.90 million shs$7.01 billion
03/12/2024$40.89$41.30
+1.00%		$41.35$40.71992,013 shs$7.09 billion
03/11/2024$40.94$40.89
-0.12%		$41.49$40.681.19 million shs$7.05 billion
03/08/2024$40.92$40.94
+0.05%		$41.52$40.911.28 million shs$7.05 billion
03/07/2024$40.99$40.92
-0.17%		$41.43$40.802.20 million shs$7.04 billion
03/06/2024$40.01$40.99
+2.45%		$41.11$40.111.35 million shs$7.06 billion
03/05/2024$39.73$40.01
+0.70%		$40.28$39.262.35 million shs$6.89 billion
03/04/2024$39.83$39.73
-0.25%		$40.31$39.481.09 million shs$6.84 billion
03/01/2024$39.45$39.83
+0.96%		$40.34$39.101.12 million shs$6.86 billion
02/29/2024$38.16$39.45
+3.38%		$39.57$38.551.35 million shs$6.79 billion

Related Companies:
This page (NASDAQ:CGNX) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media