CGNX
Cognex (CGNX)
NASDAQ
$55.52-$2.53 (-4.36%)
Price as of Oct 22, 2026 7:50 PM EDT
  • $9.8B
    Market Cap
  • 26.22%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -6.36%
    Low Price$53.99
    High Price$66.35
  • 3 Months
    -7.64%
    Low Price$53.99
    High Price$71.42
  • 1 Year
    +26.22%
    Low Price$34.65
    High Price$72.32
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
57.97
58.50
57.50
58.05
+2.25%
1,315,734
10/20/2026
54.19
57.05
53.82
56.77
+2.92%
1,466,785
10/19/2026
55.08
56.34
54.23
55.16
+2.17%
1,525,927
10/16/2026
55.59
56.18
53.95
53.99
-3.02%
1,931,146
10/15/2026
55.38
55.90
53.12
55.67
-2.79%
3,937,038
10/14/2026
58.73
59.32
56.89
57.27
-4.57%
2,248,762
10/13/2026
60.91
61.48
58.97
60.01
-2.93%
1,897,845
10/12/2026
62.82
63.35
61.39
61.82
-1.75%
1,209,976
10/09/2026
61.67
63.52
60.91
62.92
+3.30%
2,010,842
10/08/2026
60.50
61.27
59.77
60.91
-0.49%
1,824,561
10/07/2026
64.64
64.96
60.05
61.21
-7.75%
2,936,687
10/06/2026
64.86
66.61
64.40
66.35
+3.08%
1,914,366
10/05/2026
65.20
65.68
63.87
64.37
-0.92%
2,283,137
10/02/2026
63.43
65.56
63.43
64.97
+4.42%
2,077,499
10/01/2026
60.80
62.27
60.39
62.22
+2.59%
1,691,859
09/30/2026
59.90
61.15
59.80
60.65
+1.64%
1,828,689
09/29/2026
59.52
59.70
58.50
59.67
+1.57%
870,705
09/28/2026
57.97
59.36
57.80
58.75
+0.15%
1,547,244
09/25/2026
57.79
58.94
57.60
58.66
+1.66%
1,689,391
09/24/2026
57.32
58.28
57.10
57.70
-0.84%
1,302,601
09/23/2026
58.26
59.36
57.54
58.19
-1.32%
1,846,036
09/22/2026
63.39
63.39
58.08
58.97
-4.87%
2,418,150
09/21/2026
62.92
62.96
61.29
61.99
+0.70%
1,553,993
09/18/2026
61.51
61.82
60.97
61.56
+1.17%
1,904,787
09/17/2026
62.00
62.01
60.57
60.85
+1.25%
1,047,808
09/16/2026
60.15
60.99
59.36
60.10
+1.61%
1,418,331
09/15/2026
60.56
61.43
57.80
59.15
-1.25%
1,786,764
09/14/2026
61.11
61.73
59.45
59.90
-6.73%
1,856,079
09/11/2026
62.54
64.34
62.54
64.22
+4.10%
1,374,619
09/10/2026
61.13
61.81
60.72
61.69
-0.29%
1,148,993
09/09/2026
61.67
63.00
61.62
61.87
-0.58%
1,216,109
09/08/2026
62.49
63.21
62.01
62.23
-0.03%
1,418,198
09/04/2026
60.96
62.45
60.79
62.25
+2.40%
1,246,211
09/03/2026
59.96
60.93
58.58
60.79
+1.42%
1,256,016
09/02/2026
60.37
61.36
59.59
59.94
-0.23%
1,575,082
09/01/2026
59.72
60.20
59.01
60.08
-1.44%
1,543,166
08/31/2026
60.46
61.03
60.11
60.96
+0.83%
1,633,007
08/28/2026
62.82
63.35
60.43
60.46
-3.99%
1,087,914
08/27/2026
62.80
63.14
62.07
62.97
+2.03%
997,578
08/26/2026
59.87
62.04
59.87
61.72
+3.18%
1,592,205
08/25/2026
60.00
60.23
59.18
59.82
+2.19%
1,436,359
08/24/2026
59.69
59.75
58.22
58.54
-3.30%
1,716,748
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