5 DAY PERFORMANCE
+19.02%
1 MONTH PERFORMANCE
+17.90%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
+48.68%
YEAR-TO-DATE PERFORMANCE
+29.11%
1 YEAR PERFORMANCE
+20.70%
Cognex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $38.55 | $38.42 (-0.34%) | $39.19 | $38.19 | 1.44 M | $6.45 B |
| 12/05/2025 | $38.88 | $38.42 (-1.18%) | $39.18 | $38.32 | 1.47 M | $6.45 B |
| 12/04/2025 | $37.66 | $38.90 (3.29%) | $39.14 | $37.55 | 1.73 M | $6.53 B |
| 12/03/2025 | $37.17 | $37.69 (1.4%) | $37.96 | $37.17 | 2.44 M | $6.33 B |
| 12/02/2025 | $38.30 | $38.19 (-0.29%) | $38.53 | $37.88 | 1.11 M | $6.41 B |
| 12/01/2025 | $37.83 | $37.95 (0.32%) | $38.42 | $37.61 | 1.38 M | $6.37 B |
| 11/28/2025 | $38.24 | $38.10 (-0.37%) | $38.60 | $38.06 | 659.05 K | $6.39 B |
| 11/26/2025 | $37.76 | $38.21 (1.19%) | $38.69 | $37.72 | 1.49 M | $6.41 B |
| 11/25/2025 | $37.14 | $37.76 (1.67%) | $38.05 | $36.93 | 1.60 M | $6.34 B |
| 11/24/2025 | $37.13 | $37.12 (-0.03%) | $37.52 | $36.68 | 1.60 M | $6.23 B |
| 11/21/2025 | $35.08 | $36.89 (5.16%) | $36.95 | $34.88 | 1.76 M | $6.19 B |
| 11/20/2025 | $37.01 | $34.86 (-5.81%) | $37.23 | $34.68 | 1.53 M | $5.85 B |
| 11/19/2025 | $35.95 | $36.10 (0.42%) | $36.46 | $35.58 | 1.88 M | $6.06 B |
| 11/18/2025 | $35.57 | $35.91 (0.96%) | $36.47 | $35.42 | 1.70 M | $6.03 B |
| 11/17/2025 | $36.58 | $35.98 (-1.64%) | $36.58 | $35.47 | 2.20 M | $6.04 B |
| 11/14/2025 | $36.16 | $36.77 (1.69%) | $37.24 | $35.98 | 1.65 M | $6.17 B |
| 11/13/2025 | $37.95 | $37.05 (-2.37%) | $38.22 | $36.62 | 2.01 M | $6.22 B |
| 11/12/2025 | $38.62 | $38.18 (-1.14%) | $38.99 | $38.14 | 1.41 M | $6.41 B |
| 11/11/2025 | $38.63 | $38.40 (-0.6%) | $39.04 | $38.30 | 2.04 M | $6.45 B |
| 11/10/2025 | $40.11 | $38.58 (-3.81%) | $40.16 | $38.10 | 2.28 M | $6.48 B |
| 11/07/2025 | $38.91 | $39.27 (0.93%) | $39.30 | $38.16 | 1.85 M | $6.59 B |
| 11/06/2025 | $40.06 | $39.54 (-1.3%) | $40.55 | $39.18 | 1.56 M | $6.64 B |
| 11/05/2025 | $40.11 | $40.50 (0.97%) | $40.71 | $39.62 | 1.95 M | $6.80 B |
| 11/04/2025 | $40.63 | $40.00 (-1.55%) | $41.33 | $39.90 | 1.54 M | $6.71 B |
| 11/03/2025 | $41.51 | $41.70 (0.46%) | $42.21 | $40.87 | 2.58 M | $7.00 B |
| 10/31/2025 | $41.76 | $41.39 (-0.89%) | $42.55 | $40.21 | 2.98 M | $6.95 B |
| 10/30/2025 | $44.24 | $41.31 (-6.62%) | $44.42 | $40.23 | 4.43 M | $6.93 B |
| 10/29/2025 | $47.85 | $47.44 (-0.86%) | $48.12 | $46.90 | 2.59 M | $7.99 B |
| 10/28/2025 | $48.28 | $47.29 (-2.05%) | $48.49 | $46.93 | 1.35 M | $7.96 B |
| 10/27/2025 | $49.20 | $48.28 (-1.87%) | $49.20 | $48.06 | 1.12 M | $8.13 B |
| 10/24/2025 | $48.83 | $48.35 (-0.98%) | $49.37 | $48.18 | 966.70 K | $8.12 B |
| 10/23/2025 | $46.53 | $48.04 (3.25%) | $48.30 | $46.50 | 1.54 M | $8.07 B |
| 10/22/2025 | $47.68 | $46.29 (-2.92%) | $48.10 | $45.87 | 2.29 M | $7.77 B |
| 10/21/2025 | $47.26 | $48.27 (2.14%) | $49.76 | $47.10 | 2.76 M | $8.10 B |
| 10/20/2025 | $46.48 | $47.31 (1.79%) | $47.99 | $46.31 | 1.71 M | $7.94 B |
| 10/17/2025 | $46.28 | $46.04 (-0.52%) | $46.37 | $45.26 | 1.00 M | $7.73 B |
| 10/16/2025 | $46.26 | $46.32 (0.13%) | $46.34 | $45.41 | 1.03 M | $7.78 B |
| 10/15/2025 | $45.94 | $45.79 (-0.33%) | $46.08 | $44.82 | 1.79 M | $7.69 B |
| 10/14/2025 | $42.54 | $45.23 (6.32%) | $45.29 | $42.54 | 1.42 M | $7.59 B |
| 10/13/2025 | $42.08 | $43.74 (3.94%) | $44.79 | $42.07 | 1.95 M | $7.34 B |
| 10/10/2025 | $46.57 | $40.78 (-12.43%) | $46.60 | $40.15 | 4.85 M | $6.85 B |
| 10/09/2025 | $46.93 | $46.57 (-0.77%) | $47.02 | $46.02 | 865.87 K | $7.82 B |
| 10/08/2025 | $46.54 | $46.75 (0.45%) | $47.49 | $46.20 | 1.32 M | $7.85 B |
| 10/07/2025 | $47.00 | $45.95 (-2.23%) | $47.19 | $45.26 | 1.25 M | $7.71 B |
| 10/06/2025 | $46.59 | $46.87 (0.6%) | $46.98 | $46.16 | 1.31 M | $7.87 B |
| 10/03/2025 | $45.90 | $46.30 (0.87%) | $47.23 | $45.80 | 1.36 M | $7.77 B |
| 10/02/2025 | $46.19 | $45.64 (-1.19%) | $46.41 | $45.30 | 1.36 M | $7.66 B |
| 10/01/2025 | $45.17 | $45.83 (1.46%) | $45.85 | $45.00 | 1.70 M | $7.69 B |
| 09/30/2025 | $45.50 | $45.30 (-0.44%) | $45.78 | $44.52 | 1.55 M | $7.61 B |
| 09/29/2025 | $46.16 | $45.55 (-1.32%) | $46.32 | $45.25 | 1.80 M | $7.65 B |
| 09/26/2025 | $44.88 | $45.79 (2.03%) | $45.97 | $44.76 | 1.97 M | $7.69 B |
| 09/25/2025 | $45.00 | $44.87 (-0.29%) | $45.15 | $44.48 | 1.27 M | $7.53 B |
| 09/24/2025 | $46.41 | $45.52 (-1.92%) | $46.62 | $45.30 | 1.39 M | $7.64 B |
| 09/23/2025 | $46.94 | $46.43 (-1.09%) | $47.52 | $46.18 | 1.74 M | $7.79 B |
| 09/22/2025 | $46.49 | $46.54 (0.11%) | $47.18 | $46.43 | 1.77 M | $7.81 B |
| 09/19/2025 | $46.12 | $46.48 (0.78%) | $46.52 | $45.71 | 4.09 M | $7.80 B |
| 09/18/2025 | $44.70 | $46.19 (3.33%) | $46.38 | $44.46 | 3.68 M | $7.75 B |
| 09/17/2025 | $44.25 | $44.08 (-0.38%) | $44.71 | $43.42 | 1.57 M | $7.40 B |
| 09/16/2025 | $44.14 | $44.24 (0.23%) | $44.35 | $43.73 | 2.09 M | $7.43 B |
| 09/15/2025 | $44.23 | $44.16 (-0.16%) | $44.84 | $43.87 | 1.82 M | $7.41 B |
| 09/12/2025 | $44.72 | $44.39 (-0.74%) | $44.72 | $44.16 | 1.41 M | $7.45 B |
| 09/11/2025 | $44.53 | $44.95 (0.94%) | $45.10 | $44.47 | 3.13 M | $7.55 B |
| 09/10/2025 | $44.39 | $44.40 (0.02%) | $44.70 | $44.16 | 1.50 M | $7.45 B |
| 09/09/2025 | $44.40 | $44.36 (-0.09%) | $44.65 | $43.84 | 1.61 M | $7.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
