NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.79
+0.260 (+0.658%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.77 | Thursday, 25th Apr 2024 CGNX stock ended at $39.79. This is 0.658% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $38.85 to a day high of $39.88. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $82.47 | $82.50 | $81.49 | $82.19 | 612 977 |
| Aug 16, 2021 | $82.19 | $82.92 | $81.71 | $82.76 | 654 794 |
| Aug 13, 2021 | $81.72 | $82.21 | $81.28 | $82.09 | 718 606 |
| Aug 12, 2021 | $83.68 | $83.68 | $81.79 | $81.88 | 591 738 |
| Aug 11, 2021 | $85.32 | $85.35 | $83.20 | $83.66 | 510 720 |
| Aug 10, 2021 | $86.78 | $87.79 | $84.85 | $85.19 | 939 624 |
| Aug 09, 2021 | $86.27 | $87.25 | $85.84 | $86.38 | 679 192 |
| Aug 06, 2021 | $87.38 | $89.23 | $85.65 | $86.23 | 1 112 598 |
| Aug 05, 2021 | $90.29 | $91.93 | $90.29 | $91.19 | 560 651 |
| Aug 04, 2021 | $89.14 | $90.79 | $88.58 | $90.19 | 522 323 |
| Aug 03, 2021 | $89.73 | $90.39 | $88.30 | $89.35 | 520 692 |
| Aug 02, 2021 | $91.00 | $91.50 | $89.76 | $89.98 | 725 075 |
| Jul 30, 2021 | $87.59 | $90.90 | $87.59 | $90.41 | 863 726 |
| Jul 29, 2021 | $86.82 | $88.58 | $86.59 | $88.41 | 609 373 |
| Jul 28, 2021 | $84.20 | $86.62 | $83.84 | $86.29 | 338 141 |
| Jul 27, 2021 | $85.25 | $85.25 | $82.95 | $84.15 | 349 931 |
| Jul 26, 2021 | $86.08 | $86.41 | $85.29 | $85.48 | 335 768 |
| Jul 23, 2021 | $84.99 | $86.23 | $84.50 | $86.06 | 343 383 |
| Jul 22, 2021 | $84.88 | $85.19 | $84.03 | $84.41 | 311 927 |
| Jul 21, 2021 | $83.83 | $84.71 | $83.76 | $84.60 | 439 581 |
| Jul 20, 2021 | $81.78 | $84.07 | $81.43 | $83.61 | 873 961 |
| Jul 19, 2021 | $82.38 | $82.86 | $80.87 | $81.30 | 1 282 062 |
| Jul 16, 2021 | $84.62 | $84.94 | $82.54 | $82.61 | 502 003 |
| Jul 15, 2021 | $84.39 | $84.96 | $83.86 | $84.24 | 532 433 |
| Jul 14, 2021 | $85.27 | $85.68 | $84.05 | $84.47 | 376 960 |
