Historical Prices for Cognex Corp (Nasdaq:CGNX)

Cognex Corp (CGNX)

37.08 -0.63 (-1.67%)

Company Profile

Cognex Corporation specializes in machine vision technology to enhance automation in various industries. The company develops advanced imaging systems, software, and hardware solutions that enable the detection and identification of products on production lines, ensuring quality control and operational efficiency. Their products are widely used for applications such as barcode reading, inspection, and robot guidance, catering to sectors like manufacturing, logistics, and pharmaceuticals. Cognex's innovations empower businesses to improve productivity, reduce errors, and optimize their processes through intelligent visual recognition.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	37.65	37.90	36.88	37.08	858,497	37.08
12/12/2024	37.09	38.10	37.00	37.71	1,312,877	37.71
12/11/2024	38.16	38.62	37.23	37.49	1,712,837	37.49
12/10/2024	38.26	38.63	37.67	37.93	967,309	37.93
12/09/2024	37.95	38.98	37.50	38.36	956,606	38.36
12/06/2024	37.87	38.37	37.68	37.76	1,220,108	37.76
12/05/2024	38.74	38.84	37.59	37.62	1,138,892	37.62
12/04/2024	39.28	39.49	38.64	38.80	838,921	38.80
12/03/2024	40.09	40.20	39.03	39.26	774,127	39.26
12/02/2024	40.09	40.51	39.81	40.33	968,946	40.33
11/29/2024	40.20	40.59	39.83	39.98	484,289	39.98
11/27/2024	40.39	40.80	39.71	40.11	785,418	40.11
11/26/2024	41.17	41.40	40.15	40.24	900,662	40.24
11/25/2024	41.12	41.92	40.86	41.53	1,150,062	41.53
11/22/2024	39.48	40.70	39.48	40.67	1,102,725	40.67
11/21/2024	39.13	39.50	38.52	39.20	905,663	39.20
11/20/2024	39.03	39.24	38.18	39.05	1,162,647	39.05
11/19/2024	38.15	39.31	38.10	39.26	1,005,665	39.26
11/18/2024	39.75	39.97	38.56	38.60	917,188	38.60
11/15/2024	40.49	40.49	39.55	39.61	911,416	39.61
11/14/2024	41.37	41.60	40.37	40.53	947,021	40.53
11/13/2024	42.16	42.34	41.36	41.45	899,227	41.37
11/12/2024	42.63	42.94	42.01	42.19	670,931	42.11
11/11/2024	42.87	43.18	42.57	42.86	751,859	42.78
11/08/2024	42.72	43.10	42.32	42.91	1,311,656	42.83
11/07/2024	42.72	43.30	42.47	43.05	1,483,704	42.97
11/06/2024	42.21	42.84	41.40	42.60	2,174,182	42.52
11/05/2024	40.38	40.69	39.64	39.84	1,120,667	39.76
11/04/2024	40.31	41.22	40.30	40.85	962,187	40.77
11/01/2024	40.23	40.67	39.40	40.41	1,460,817	40.33
10/31/2024	43.39	44.16	40.20	40.23	2,764,452	40.15
10/30/2024	40.11	40.89	40.10	40.46	1,140,933	40.38
10/29/2024	39.13	40.70	39.00	40.60	1,102,611	40.52
10/28/2024	39.16	39.57	39.00	39.22	1,434,694	39.14
10/25/2024	38.90	39.40	38.75	38.84	2,022,381	38.77
10/24/2024	38.86	39.02	38.42	38.69	1,757,703	38.62
10/23/2024	39.03	39.36	38.43	38.76	1,534,576	38.69
10/22/2024	39.27	39.55	39.19	39.23	796,694	39.15
10/21/2024	40.41	40.59	39.48	39.64	791,078	39.56
10/18/2024	40.33	41.11	39.97	40.75	928,982	40.67
10/17/2024	40.36	40.51	39.70	39.99	1,052,750	39.91
10/16/2024	40.58	40.60	40.00	40.18	1,255,567	40.10
10/15/2024	40.06	40.56	39.59	39.69	934,084	39.61
10/14/2024	39.61	40.25	39.41	40.15	798,355	40.07
10/11/2024	38.37	39.71	38.30	39.53	979,685	39.45
10/10/2024	38.41	38.70	38.01	38.52	1,077,316	38.45
10/09/2024	39.43	39.73	38.87	38.96	1,160,085	38.88
10/08/2024	39.33	39.89	39.12	39.69	651,377	39.61
10/07/2024	39.33	39.73	39.07	39.46	910,293	39.38
10/04/2024	39.82	39.87	39.26	39.52	795,139	39.44
10/03/2024	39.43	39.72	39.12	39.19	640,998	39.11
10/02/2024	39.66	40.18	39.46	39.81	809,362	39.73
10/01/2024	40.20	40.44	39.62	39.69	656,784	39.61
9/30/2024	40.22	40.55	39.90	40.50	1,028,795	40.42
9/27/2024	40.63	41.07	40.12	40.27	900,153	40.19
9/26/2024	39.71	40.42	39.26	40.30	944,833	40.22
9/25/2024	39.54	39.66	38.47	38.74	943,873	38.67
9/24/2024	39.84	40.21	39.21	39.60	1,076,573	39.52
9/23/2024	39.90	40.14	39.29	39.41	1,141,465	39.33
9/20/2024	39.83	39.86	39.07	39.74	1,848,680	39.66
9/19/2024	39.67	40.11	39.19	39.83	1,710,370	39.75
9/18/2024	39.06	39.37	38.29	38.48	913,784	38.41
9/17/2024	38.90	39.53	38.77	38.96	1,076,693	38.88
9/16/2024	38.49	38.91	38.26	38.65	867,078	38.58