CGNX
Cognex (CGNX)
NASDAQ
$65.30+$1.39 (+2.18%)
Price as of Jul 13, 2026 7:58 PM EDT
  • $11.1B
    Market Cap
  • 90.50%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +0.47%
    Low Price$63.64
    High Price$72.42
  • 3 Months
    +17.66%
    Low Price$53.52
    High Price$72.42
  • 1 Year
    +90.50%
    Low Price$33.22
    High Price$72.42
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
65.18
65.89
63.54
63.91
-4.33%
1,388,992
07/10/2026
65.69
67.56
64.70
66.80
+1.58%
1,696,022
07/09/2026
66.06
66.91
65.27
65.76
+2.57%
2,166,540
07/08/2026
62.54
64.39
62.51
64.11
-0.15%
2,113,784
07/07/2026
67.49
67.71
62.50
64.21
-7.61%
3,371,792
07/06/2026
68.77
71.73
68.30
69.49
+2.49%
2,023,692
07/02/2026
71.31
71.80
66.33
67.80
-4.92%
3,320,151
07/01/2026
70.23
72.87
68.00
71.31
-1.54%
3,413,377
06/30/2026
69.06
72.88
67.92
72.42
+5.94%
4,149,323
06/29/2026
67.91
69.78
65.50
68.36
+2.70%
3,635,434
06/26/2026
65.35
66.77
64.33
66.56
+0.03%
4,351,476
06/25/2026
65.28
67.71
65.01
66.54
+4.56%
2,188,819
06/24/2026
63.98
64.88
62.76
63.64
-0.50%
1,389,699
06/23/2026
64.73
65.33
63.61
63.96
-5.38%
1,905,725
06/22/2026
67.29
67.77
66.35
67.60
+2.27%
1,631,598
06/18/2026
66.56
67.16
65.69
66.10
+2.05%
3,832,205
06/17/2026
66.10
67.43
64.60
64.77
-0.98%
1,953,086
06/16/2026
67.26
68.32
65.33
65.41
-0.74%
2,046,869
06/15/2026
66.05
67.58
65.62
65.90
+3.60%
1,545,906
06/12/2026
62.34
63.99
62.16
63.61
+2.42%
1,303,611
06/11/2026
59.69
62.15
59.09
62.11
+5.83%
1,994,079
06/10/2026
60.20
61.30
58.06
58.69
-4.29%
2,551,098
06/09/2026
63.31
64.30
58.94
61.32
-1.72%
2,183,197
06/08/2026
61.74
63.13
61.02
62.39
+2.58%
1,815,944
06/05/2026
64.00
64.00
60.51
60.82
-5.95%
1,816,864
06/04/2026
64.73
65.90
64.24
64.67
-2.10%
1,840,693
06/03/2026
66.31
68.33
65.30
66.06
-0.03%
2,371,584
06/02/2026
65.14
67.38
64.99
66.08
+2.23%
3,135,637
06/01/2026
65.35
65.37
63.73
64.64
-1.84%
1,491,744
05/29/2026
66.22
66.68
64.09
65.85
-0.24%
2,676,461
05/28/2026
65.98
66.58
64.73
66.01
-1.03%
1,982,844
05/27/2026
69.00
69.00
65.62
66.70
-2.39%
2,461,089
05/26/2026
68.05
68.73
66.26
68.33
+3.39%
2,008,873
05/22/2026
64.99
66.60
64.51
66.09
+2.83%
2,040,181
05/21/2026
62.83
64.43
62.62
64.27
+1.56%
2,121,992
05/21/2026
$0.09 Dividend
05/20/2026
61.58
63.89
60.87
63.29
+4.48%
2,198,787
05/19/2026
61.59
61.67
59.86
60.57
-2.03%
1,712,610
05/18/2026
64.65
65.14
61.54
61.82
-3.66%
1,569,875
05/15/2026
64.45
64.96
63.39
64.17
-2.77%
1,531,129
05/14/2026
63.85
66.16
63.29
66.00
+3.85%
2,687,127
05/13/2026
66.08
66.32
63.13
63.55
-3.11%
2,750,172
05/12/2026
66.81
66.94
64.19
65.59
-2.35%
2,359,844
05/11/2026
66.05
67.72
65.84
67.17
+2.44%
3,077,591
05/08/2026
66.68
68.43
64.49
65.57
-0.39%
4,256,563
05/07/2026
64.56
71.80
64.22
65.83
+5.88%
8,013,259
05/06/2026
59.73
62.93
59.03
62.18
+5.83%
6,935,955
05/06/2026
$0.34 Earnings
05/05/2026
57.05
58.82
56.42
58.75
+4.49%
3,381,005
05/04/2026
56.00
57.05
55.43
56.22
+0.64%
2,422,017
05/01/2026
55.35
56.31
54.45
55.86
+0.77%
1,609,939
04/30/2026
54.39
55.74
53.93
55.44
+3.72%
2,178,109
04/29/2026
53.45
53.83
52.29
53.45
-0.41%
1,589,638
04/28/2026
54.22
54.66
52.94
53.67
-2.45%
1,810,448
04/27/2026
55.63
57.22
53.50
55.02
+1.53%
2,375,458
04/24/2026
54.57
54.87
53.72
54.19
+0.30%
1,127,292
04/23/2026
54.69
54.85
52.76
54.03
+0.13%
1,244,587
04/22/2026
54.74
54.74
53.30
53.96
+0.58%
1,109,523
04/21/2026
55.74
56.30
53.47
53.65
-3.17%
1,827,140
04/20/2026
55.31
55.86
54.86
55.41
-0.04%
1,178,679
04/17/2026
55.18
55.92
55.00
55.43
+0.96%
2,159,816
04/16/2026
54.64
55.01
53.99
54.90
+0.60%
1,048,790
04/15/2026
55.04
55.41
53.76
54.57
-1.69%
1,407,130
04/14/2026
54.83
56.46
54.24
55.51
+2.19%
2,590,503
04/13/2026
53.14
54.37
52.56
54.32
+1.83%
1,369,142
04/10/2026
54.06
54.37
53.12
53.34
-0.93%
1,137,559
04/09/2026
53.41
54.61
53.07
53.84
+0.24%
1,821,706
04/08/2026
53.92
55.11
52.87
53.71
+4.04%
2,180,582
04/07/2026
49.74
51.87
49.27
51.62
+4.38%
2,362,781
04/06/2026
48.95
49.51
48.22
49.45
+0.71%
1,313,795
04/02/2026
47.31
50.03
46.85
49.10
-0.34%
1,097,957
04/01/2026
49.33
49.96
49.23
49.27
+0.71%
1,357,173
03/31/2026
46.65
49.06
46.63
48.92
+6.64%
1,881,478
03/30/2026
48.19
48.19
45.55
45.88
-3.47%
1,503,061
03/27/2026
48.97
49.30
47.30
47.53
-3.53%
1,488,637
03/26/2026
50.69
51.31
49.13
49.26
-4.42%
1,680,796
03/25/2026
51.48
51.91
50.68
51.54
+1.18%
1,591,285
03/24/2026
49.96
51.45
49.96
50.94
+0.41%
1,764,637
03/23/2026
50.26
51.58
50.26
50.73
+3.17%
1,598,464
03/20/2026
49.94
50.42
48.62
49.17
-2.01%
3,708,342
03/19/2026
48.63
50.56
48.47
50.18
+0.76%
1,566,728
03/18/2026
49.98
50.75
49.68
49.80
-0.50%
1,582,611
03/17/2026
49.49
51.24
49.43
50.05
+1.13%
1,865,561
03/16/2026
49.12
49.52
48.69
49.49
+3.29%
1,737,135
03/13/2026
48.91
49.38
47.64
47.92
-1.62%
2,773,702
03/12/2026
49.94
49.99
47.70
48.70
-4.35%
2,114,693
03/11/2026
50.65
51.06
50.32
50.92
+0.81%
1,342,974
03/10/2026
50.77
51.78
50.29
50.51
-0.47%
1,798,310
03/09/2026
48.88
50.83
48.23
50.75
+2.77%
2,953,789
03/06/2026
49.93
50.14
48.91
49.38
-3.51%
2,262,929
03/05/2026
52.16
53.65
50.52
51.18
-3.61%
1,541,191
03/04/2026
53.79
54.46
52.78
53.10
-0.82%
1,526,374
03/03/2026
52.34
54.19
51.48
53.54
-0.41%
2,058,783
03/02/2026
53.70
54.51
53.27
53.76
-1.05%
2,633,839
02/27/2026
54.69
54.91
53.06
54.33
-1.73%
4,094,988
02/26/2026
57.23
57.34
54.75
55.29
-3.44%
2,077,764
02/26/2026
$0.09 Dividend
02/25/2026
58.00
58.18
56.61
57.26
-0.79%
2,076,147
02/24/2026
56.66
58.10
56.34
57.72
+2.50%
2,531,075
02/23/2026
55.28
56.83
55.09
56.31
+0.79%
2,605,830