CGNX - COGNEX CORP
53.61
-0.220 -0.410%
Share volume: 2,051,702
Last Updated: 03-03-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$53.83
-0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $52.41 | $52.41 | $54.26 | $54.26 | $51.55 | $51.55 | $53.61 | $53.61 | 2,051,702 | $2,051,702.00 |
| 03-02-2026 | $53.77 | $53.77 | $54.58 | $54.58 | $53.34 | $53.34 | $53.83 | $53.83 | 2,633,839 | $2,633,839.00 |
| 02-27-2026 | $54.76 | $54.76 | $54.98 | $54.98 | $53.13 | $53.13 | $54.40 | $54.40 | 4,094,988 | $4,094,988.00 |
| 02-26-2026 | $57.31 | $57.31 | $57.42 | $57.42 | $54.82 | $54.82 | $55.36 | $55.36 | 2,077,764 | $2,077,764.00 |
| 02-25-2026 | $58.16 | $58.07 | $58.34 | $58.25 | $56.77 | $56.69 | $57.42 | $57.34 | 2,076,147 | $2,076,147.00 |
| 02-24-2026 | $56.82 | $56.74 | $58.27 | $58.18 | $56.50 | $56.42 | $57.88 | $57.79 | 2,531,075 | $2,531,075.00 |
| 02-23-2026 | $55.44 | $55.36 | $56.99 | $56.91 | $55.25 | $55.17 | $56.47 | $56.39 | 2,605,830 | $2,605,830.00 |
| 02-20-2026 | $55.99 | $55.99 | $56.78 | $56.78 | $55.13 | $55.13 | $56.03 | $56.03 | 2,906,980 | $2,906,980.00 |
| 02-19-2026 | $56.69 | $56.69 | $57.00 | $57.00 | $55.37 | $55.37 | $55.94 | $55.94 | 1,921,454 | $1,921,454.00 |
| 02-18-2026 | $57.02 | $57.02 | $57.86 | $57.86 | $56.27 | $56.27 | $56.72 | $56.72 | 2,274,775 | $2,274,775.00 |