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 |
| Jul 13, 2021 | $85.81 | $86.00 | $84.90 | $85.00 | 427 680 |
| Jul 12, 2021 | $86.92 | $87.00 | $86.00 | $86.29 | 660 967 |
| Jul 09, 2021 | $85.41 | $86.66 | $85.18 | $86.58 | 433 995 |
| Jul 08, 2021 | $84.34 | $85.46 | $83.72 | $84.78 | 665 926 |
| Jul 07, 2021 | $85.19 | $85.97 | $84.03 | $85.74 | 718 594 |
| Jul 06, 2021 | $84.60 | $85.01 | $83.52 | $84.79 | 607 213 |
| Jul 02, 2021 | $84.66 | $84.93 | $84.21 | $84.60 | 551 423 |
| Jul 01, 2021 | $83.60 | $84.25 | $82.82 | $84.10 | 808 602 |
| Jun 30, 2021 | $83.74 | $84.61 | $83.22 | $84.05 | 819 718 |
| Jun 29, 2021 | $82.95 | $83.99 | $82.77 | $83.72 | 505 733 |
| Jun 28, 2021 | $82.45 | $83.13 | $82.01 | $82.79 | 800 311 |
| Jun 25, 2021 | $82.97 | $83.35 | $81.93 | $82.31 | 1 112 503 |
| Jun 24, 2021 | $80.62 | $82.12 | $80.42 | $82.02 | 637 416 |
| Jun 23, 2021 | $79.75 | $80.65 | $79.49 | $79.90 | 429 739 |
| Jun 22, 2021 | $79.21 | $79.79 | $78.11 | $79.62 | 475 706 |
| Jun 21, 2021 | $78.00 | $79.57 | $77.42 | $79.37 | 512 849 |
| Jun 18, 2021 | $78.49 | $78.96 | $77.24 | $77.67 | 978 669 |
| Jun 17, 2021 | $79.30 | $79.61 | $78.54 | $79.01 | 459 929 |
| Jun 16, 2021 | $79.72 | $80.44 | $78.86 | $79.54 | 555 528 |
| Jun 15, 2021 | $80.08 | $80.24 | $79.47 | $79.70 | 363 823 |
| Jun 14, 2021 | $80.09 | $80.43 | $79.56 | $80.14 | 514 217 |
| Jun 11, 2021 | $80.00 | $80.28 | $79.30 | $79.95 | 427 294 |
| Jun 10, 2021 | $78.95 | $79.77 | $78.40 | $79.70 | 543 021 |
| Jun 09, 2021 | $79.65 | $79.93 | $78.86 | $78.95 | 565 900 |
| Jun 08, 2021 | $78.85 | $79.57 | $78.32 | $79.45 | 569 104 |
