Cognex Corporation (CGNX) Historical Stock Data
38.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNX is down -0.35% a day on average. There have been 13 days where Cognex Corporation closed green and 17 days where CGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 37.66 | 38.90 | ↑$1.24 (3.29%) | 37.55 | 39.14 | 1.73M |
| 2025-12-03 | 37.17 | 37.69 | ↑$0.52 (1.40%) | 37.17 | 37.96 | 2.44M |
| 2025-12-02 | 38.30 | 38.19 | ↓$0.11 (-0.29%) | 37.88 | 38.53 | 1.11M |
| 2025-12-01 | 37.83 | 37.95 | ↑$0.12 (0.32%) | 37.61 | 38.42 | 1.38M |
| 2025-11-28 | 38.24 | 38.10 | ↓$0.14 (-0.37%) | 38.06 | 38.60 | 659.05K |
| 2025-11-26 | 37.76 | 38.21 | ↑$0.45 (1.19%) | 37.72 | 38.69 | 1.49M |
| 2025-11-25 | 37.14 | 37.76 | ↑$0.62 (1.67%) | 36.93 | 38.05 | 1.60M |
| 2025-11-24 | 37.13 | 37.12 | ↓$0.01 (-0.03%) | 36.68 | 37.52 | 1.60M |
| 2025-11-21 | 35.08 | 36.89 | ↑$1.81 (5.16%) | 34.88 | 36.95 | 1.76M |
| 2025-11-20 | 37.01 | 34.86 | ↓$2.15 (-5.81%) | 34.68 | 37.23 | 1.53M |
| 2025-11-19 | 35.95 | 36.10 | ↑$0.15 (0.42%) | 35.58 | 36.46 | 1.88M |
| 2025-11-18 | 35.57 | 35.91 | ↑$0.34 (0.94%) | 35.42 | 36.47 | 1.70M |
| 2025-11-17 | 36.58 | 35.98 | ↓$0.60 (-1.64%) | 35.47 | 36.58 | 2.20M |
| 2025-11-14 | 36.16 | 36.77 | ↑$0.61 (1.69%) | 35.98 | 37.24 | 1.65M |
| 2025-11-13 | 37.95 | 37.05 | ↓$0.90 (-2.37%) | 36.62 | 38.22 | 2.01M |
| 2025-11-12 | 38.62 | 38.18 | ↓$0.44 (-1.14%) | 38.14 | 38.99 | 1.41M |
| 2025-11-11 | 38.63 | 38.40 | ↓$0.23 (-0.60%) | 38.30 | 39.04 | 2.04M |
| 2025-11-10 | 40.11 | 38.58 | ↓$1.53 (-3.82%) | 38.11 | 40.16 | 2.28M |
| 2025-11-07 | 38.91 | 39.27 | ↑$0.36 (0.93%) | 38.16 | 39.30 | 1.85M |
| 2025-11-06 | 40.06 | 39.54 | ↓$0.52 (-1.30%) | 39.18 | 40.55 | 1.55M |
| 2025-11-05 | 40.11 | 40.50 | ↑$0.39 (0.97%) | 39.62 | 40.71 | 1.95M |
| 2025-11-04 | 40.63 | 40.00 | ↓$0.63 (-1.55%) | 39.90 | 41.33 | 1.54M |
| 2025-11-03 | 41.51 | 41.70 | ↑$0.19 (0.46%) | 40.87 | 42.21 | 2.58M |
| 2025-10-31 | 41.76 | 41.39 | ↓$0.37 (-0.89%) | 40.21 | 42.55 | 2.98M |
| 2025-10-30 | 44.24 | 41.31 | ↓$2.93 (-6.61%) | 40.23 | 44.42 | 4.43M |
| 2025-10-29 | 47.85 | 47.44 | ↓$0.41 (-0.86%) | 46.90 | 48.12 | 2.59M |
| 2025-10-28 | 48.28 | 47.29 | ↓$0.99 (-2.05%) | 46.93 | 48.49 | 1.35M |
| 2025-10-27 | 49.20 | 48.28 | ↓$0.92 (-1.87%) | 48.06 | 49.20 | 1.12M |
| 2025-10-24 | 48.83 | 48.35 | ↓$0.48 (-0.98%) | 48.18 | 49.37 | 0.97M |
| 2025-10-23 | 46.53 | 48.04 | ↑$1.51 (3.25%) | 46.50 | 48.30 | 1.54M |
Create an account or log in to view more rows.
$CGNX what happened
$CGNX I still don’t wanna buy it
$CGNX never selling
$CGNX buy the dip were blasting off
$CGNX omg this is bullshit
$CGNX going down
$CGNX let’s gooooo
$CGNX I'm friggin bored. Just give us our money already
$CGNX we want higher!!!
$CGNX Holding Pattern