Cognex Corporation (CGNX) Historical Stock Data
36.58 ↓0.22 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNX is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 37.30 | 36.58 | ↓$0.72 (-1.93%) | 36.48 | 37.30 | 1.27M |
| 2025-12-19 | 36.49 | 36.80 | ↑$0.31 (0.85%) | 35.85 | 36.94 | 4.50M |
| 2025-12-18 | 36.15 | 36.17 | ↑$0.02 (0.06%) | 36.04 | 36.62 | 2.32M |
| 2025-12-17 | 36.74 | 35.76 | ↓$0.98 (-2.67%) | 35.67 | 37.05 | 1.30M |
| 2025-12-16 | 36.77 | 36.83 | ↑$0.06 (0.17%) | 35.08 | 37.16 | 3.23M |
| 2025-12-15 | 36.01 | 34.80 | ↓$1.21 (-3.36%) | 34.60 | 36.01 | 2.63M |
| 2025-12-12 | 36.96 | 35.65 | ↓$1.31 (-3.54%) | 35.34 | 37.22 | 2.32M |
| 2025-12-11 | 37.78 | 36.88 | ↓$0.90 (-2.38%) | 36.45 | 37.78 | 3.12M |
| 2025-12-10 | 38.25 | 37.91 | ↓$0.34 (-0.89%) | 36.52 | 38.44 | 2.37M |
| 2025-12-09 | 38.13 | 38.22 | ↑$0.09 (0.24%) | 38.06 | 38.65 | 1.33M |
| 2025-12-08 | 38.55 | 38.42 | ↓$0.13 (-0.34%) | 38.19 | 39.19 | 1.44M |
| 2025-12-05 | 38.88 | 38.42 | ↓$0.46 (-1.18%) | 38.32 | 39.18 | 1.47M |
| 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 |
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