CGNX - COGNEX CORP
55.5
0.530 0.955%
Share volume: 2,159,816
Last Updated: 04-17-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$54.97
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $55.25 | $55.25 | $56.00 | $56.00 | $55.07 | $55.07 | $55.50 | $55.50 | 2,159,816 | $2,124,526.00 |
| 04-16-2026 | $54.71 | $54.71 | $55.08 | $55.08 | $54.06 | $54.06 | $54.97 | $54.97 | 1,048,790 | $1,048,790.00 |
| 04-15-2026 | $55.11 | $55.11 | $55.48 | $55.48 | $53.83 | $53.83 | $54.64 | $54.64 | 1,407,130 | $1,407,130.00 |
| 04-14-2026 | $54.90 | $54.90 | $56.54 | $56.54 | $54.31 | $54.31 | $55.58 | $55.58 | 2,590,503 | $2,590,503.00 |
| 04-13-2026 | $53.21 | $53.21 | $54.44 | $54.44 | $52.64 | $52.64 | $54.39 | $54.39 | 1,369,468 | $1,369,468.00 |
| 04-10-2026 | $54.14 | $54.14 | $54.44 | $54.44 | $53.19 | $53.19 | $53.41 | $53.41 | 1,137,559 | $1,137,559.00 |
| 04-09-2026 | $53.48 | $53.48 | $54.68 | $54.68 | $53.14 | $53.14 | $53.91 | $53.91 | 1,822,095 | $1,822,095.00 |
| 04-08-2026 | $53.99 | $53.99 | $55.18 | $55.18 | $52.95 | $52.95 | $53.78 | $53.78 | 2,180,582 | $2,180,582.00 |
| 04-07-2026 | $49.81 | $49.81 | $51.94 | $51.94 | $49.34 | $49.34 | $51.69 | $51.69 | 2,362,781 | $2,362,781.00 |
| 04-06-2026 | $49.02 | $49.02 | $49.58 | $49.58 | $48.28 | $48.28 | $49.52 | $49.52 | 1,313,795 | $1,313,795.00 |