CGNX
Cognex (CGNX)
NASDAQ
$61.18+$0.64 (+1.05%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $10.0B
    Market Cap
  • 36.13%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -3.68%
    Low Price$57.74
    High Price$71.42
  • 3 Months
    -5.67%
    Low Price$57.74
    High Price$72.32
  • 1 Year
    +36.13%
    Low Price$34.65
    High Price$72.32
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
60.36
60.92
59.03
60.54
+1.36%
1,697,475
08/20/2026
60.47
60.47
59.26
59.73
-1.36%
1,495,813
08/20/2026
$0.09 Dividend
08/19/2026
63.30
63.56
60.38
60.56
-4.37%
2,594,120
08/18/2026
64.63
65.22
62.73
63.32
-4.79%
2,605,893
08/17/2026
65.56
67.24
64.79
66.51
+1.48%
2,033,599
08/14/2026
61.42
65.57
61.41
65.54
+6.56%
2,394,678
08/13/2026
60.53
62.26
60.36
61.50
+1.52%
2,799,812
08/12/2026
64.15
64.15
60.38
60.58
-3.55%
5,790,400
08/11/2026
65.27
65.55
62.71
62.81
-2.27%
1,915,068
08/10/2026
66.39
66.39
63.59
64.27
-3.78%
3,365,956
08/07/2026
68.29
70.04
66.70
66.80
-0.73%
2,382,320
08/06/2026
72.05
72.25
66.81
67.29
-4.71%
3,919,717
08/05/2026
71.42
72.60
70.32
70.61
-1.13%
2,898,749
08/05/2026
$0.45 Earnings
08/04/2026
70.05
72.11
69.33
71.42
+6.05%
2,864,204
08/03/2026
64.54
67.46
64.16
67.35
+3.37%
1,415,834
07/31/2026
64.45
65.88
63.19
65.15
+4.18%
1,830,522
07/30/2026
60.13
62.63
59.82
62.53
+8.30%
2,042,013
07/29/2026
59.60
60.34
57.09
57.74
-4.21%
1,959,451
07/28/2026
59.68
60.65
57.62
60.28
-1.52%
1,884,066
07/27/2026
62.49
62.84
59.69
61.20
-1.22%
1,531,939
07/24/2026
63.37
63.75
61.40
61.96
-2.19%
1,648,809
07/23/2026
61.73
63.42
61.09
63.35
+1.44%
2,028,652
07/22/2026
61.71
63.41
61.71
62.45
-0.64%
1,685,567
07/21/2026
64.17
64.66
62.53
62.85
-0.22%
1,790,218
07/20/2026
64.67
64.71
62.64
62.99
-1.55%
1,235,618
07/17/2026
61.94
64.58
60.64
63.98
+0.28%
1,372,323
07/16/2026
61.18
64.40
61.18
63.80
+1.03%
1,654,550
07/15/2026
64.90
65.14
61.24
63.15
-2.75%
2,645,443
07/14/2026
65.67
66.35
63.50
64.94
+1.75%
1,678,141
07/13/2026
65.09
65.80
63.45
63.82
-4.33%
1,388,992
07/10/2026
65.60
67.47
64.61
66.71
+1.58%
1,696,022
07/09/2026
65.97
66.82
65.18
65.67
+2.57%
2,166,540
07/08/2026
62.45
64.30
62.42
64.02
-0.15%
2,113,784
07/07/2026
67.40
67.62
62.41
64.12
-7.61%
3,371,792
07/06/2026
68.67
71.63
68.20
69.39
+2.49%
2,023,692
07/02/2026
71.21
71.70
66.24
67.70
-4.92%
3,320,151
07/01/2026
70.13
72.76
67.90
71.21
-1.54%
3,413,377
06/30/2026
68.96
72.78
67.82
72.32
+5.94%
4,149,323
06/29/2026
67.81
69.68
65.41
68.26
+2.70%
3,635,434
06/26/2026
65.26
66.68
64.23
66.47
+0.03%
4,351,476
06/25/2026
65.19
67.62
64.92
66.45
+4.56%
2,188,819
06/24/2026
63.89
64.79
62.67
63.55
-0.50%
1,389,699
06/23/2026
64.63
65.24
63.52
63.87
-5.38%
1,905,725
06/22/2026
67.20
67.68
66.26
67.51
+2.27%
1,631,598
06/18/2026
66.47
67.07
65.59
66.01
+2.05%
3,832,205
06/17/2026
66.01
67.34
64.51
64.68
-0.98%
1,953,086
06/16/2026
67.17
68.23
65.24
65.32
-0.74%
2,046,869
06/15/2026
65.96
67.49
65.53
65.81
+3.60%
1,545,906
06/12/2026
62.25
63.90
62.07
63.52
+2.42%
1,303,611
06/11/2026
59.61
62.06
59.01
62.02
+5.83%
1,994,079
06/10/2026
60.12
61.21
57.98
58.61
-4.29%
2,551,098
06/09/2026
63.22
64.21
58.86
61.23
-1.72%
2,183,197
06/08/2026
61.65
63.04
60.93
62.30
+2.58%
1,815,944
06/05/2026
63.91
63.91
60.42
60.73
-5.95%
1,816,864
06/04/2026
64.64
65.81
64.15
64.58
-2.10%
1,840,693
06/03/2026
66.22
68.23
65.21
65.97
-0.03%
2,371,584
06/02/2026
65.05
67.29
64.90
65.99
+2.23%
3,135,637
06/01/2026
65.25
65.28
63.64
64.55
-1.84%
1,491,744
05/29/2026
66.13
66.59
64.00
65.76
-0.24%
2,676,461
05/28/2026
65.89
66.48
64.64
65.92
-1.03%
1,982,844
05/27/2026
68.90
68.90
65.53
66.61
-2.39%
2,461,089
05/26/2026
67.95
68.63
66.17
68.23
+3.39%
2,008,873
05/22/2026
64.90
66.51
64.42
66.00
+2.83%
2,040,181
05/21/2026
62.74
64.34
62.53
64.18
+1.56%
2,121,992
05/21/2026
$0.09 Dividend
05/20/2026
61.49
63.80
60.78
63.20
+4.48%
2,198,787
05/19/2026
61.50
61.58
59.78
60.48
-2.03%
1,712,610
05/18/2026
64.56
65.05
61.46
61.74
-3.66%
1,569,875
05/15/2026
64.36
64.87
63.30
64.08
-2.77%
1,531,129
05/14/2026
63.76
66.07
63.21
65.91
+3.85%
2,687,127
05/13/2026
65.98
66.23
63.04
63.47
-3.11%
2,750,172
05/12/2026
66.72
66.85
64.10
65.50
-2.35%
2,359,844
05/11/2026
65.96
67.63
65.74
67.08
+2.44%
3,077,591
05/08/2026
66.59
68.33
64.40
65.48
-0.39%
4,256,563
05/07/2026
64.47
71.70
64.13
65.74
+5.88%
8,013,259
05/06/2026
59.65
62.84
58.95
62.09
+5.83%
6,935,955
05/06/2026
$0.34 Earnings
05/05/2026
56.97
58.74
56.35
58.67
+4.49%
3,381,005
05/04/2026
55.93
56.97
55.35
56.15
+0.64%
2,422,017
05/01/2026
55.27
56.24
54.37
55.79
+0.77%
1,609,939
04/30/2026
54.31
55.66
53.85
55.36
+3.72%
2,178,109
04/29/2026
53.37
53.75
52.22
53.37
-0.41%
1,589,638
04/28/2026
54.14
54.58
52.86
53.59
-2.45%
1,810,448
04/27/2026
55.55
57.14
53.42
54.94
+1.53%
2,375,458
04/24/2026
54.49
54.79
53.64
54.11
+0.30%
1,127,292
04/23/2026
54.61
54.77
52.69
53.95
+0.13%
1,244,587
04/22/2026
54.66
54.66
53.22
53.88
+0.58%
1,109,523
04/21/2026
55.66
56.23
53.40
53.57
-3.17%
1,827,140
04/20/2026
55.23
55.79
54.78
55.33
-0.04%
1,178,679
04/17/2026
55.10
55.85
54.92
55.35
+0.96%
2,159,816
04/16/2026
54.56
54.93
53.91
54.82
+0.60%
1,048,790
04/15/2026
54.96
55.33
53.68
54.49
-1.69%
1,407,130
04/14/2026
54.75
56.39
54.16
55.43
+2.19%
2,590,503
04/13/2026
53.06
54.29
52.49
54.24
+1.83%
1,369,142
04/10/2026
53.99
54.29
53.04
53.26
-0.93%
1,137,559
04/09/2026
53.33
54.53
52.99
53.76
+0.24%
1,821,706
04/08/2026
53.84
55.03
52.80
53.63
+4.04%
2,180,582
04/07/2026
49.67
51.80
49.20
51.55
+4.38%
2,362,781