MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGNX — Cognex Corp
NasdaqCognex Corp
$64.97
+2.75(+4.42%)
- O
- 63.43
- H
- 65.56
- L
- 63.43
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.97
Period Return+168.8%
Period High$72.88
Period Low$23.71
Avg Daily Volume2.03M
Total Trading Days365
CGNX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.43 | $65.56 | $63.43 | $64.97 | +$2.75 | +4.42% | 1,713,287 | $64.93 | $63.43 $65.56 |
| Oct 1, 2026 | $60.80 | $62.27 | $60.39 | $62.22 | +$1.57 | +2.59% | 1,691,860 | $61.74 | $60.39 $62.27 |
| Sep 30, 2026 | $59.90 | $61.15 | $59.80 | $60.65 | +$0.98 | +1.64% | 1,829,418 | $60.61 | $59.80 $61.15 |
| Sep 29, 2026 | $59.52 | $59.70 | $58.50 | $59.67 | +$0.92 | +1.57% | 870,706 | $59.29 | $58.50 $59.70 |
| Sep 28, 2026 | $57.97 | $59.36 | $57.80 | $58.75 | +$0.09 | +0.15% | 1,554,997 | $58.71 | $57.80 $59.36 |
| Sep 25, 2026 | $57.79 | $58.94 | $57.60 | $58.66 | +$0.96 | +1.66% | 1,689,392 | $58.43 | $57.60 $58.94 |
| Sep 24, 2026 | $57.32 | $58.28 | $57.10 | $57.70 | $-0.49 | -0.84% | 1,302,602 | $57.69 | $57.10 $58.28 |
| Sep 23, 2026 | $58.26 | $59.36 | $57.54 | $58.19 | $-0.78 | -1.32% | 1,846,036 | $58.52 | $57.54 $59.36 |
| Sep 22, 2026 | $63.39 | $63.39 | $58.08 | $58.97 | $-3.02 | -4.87% | 2,418,150 | $59.29 | $58.08 $63.39 |
| Sep 21, 2026 | $62.92 | $62.96 | $61.29 | $61.99 | +$0.43 | +0.70% | 1,553,993 | $62.08 | $61.29 $62.96 |
| Sep 18, 2026 | $61.51 | $61.82 | $60.97 | $61.56 | +$0.71 | +1.17% | 1,904,787 | $61.47 | $60.97 $61.82 |
| Sep 17, 2026 | $62.00 | $62.01 | $60.57 | $60.85 | +$0.75 | +1.25% | 1,047,808 | $60.84 | $60.57 $62.01 |
| Sep 16, 2026 | $60.15 | $60.99 | $59.36 | $60.10 | +$0.95 | +1.61% | 1,418,332 | $60.16 | $59.36 $60.99 |
| Sep 15, 2026 | $60.56 | $61.43 | $57.80 | $59.15 | $-0.75 | -1.25% | 1,769,887 | $58.98 | $57.80 $61.43 |
| Sep 14, 2026 | $61.11 | $61.73 | $59.45 | $59.90 | $-4.32 | -6.73% | 1,811,378 | $60.15 | $59.45 $61.73 |
| Sep 11, 2026 | $62.54 | $64.34 | $62.54 | $64.22 | +$2.53 | +4.10% | 1,374,619 | $64.04 | $62.54 $64.34 |
| Sep 10, 2026 | $61.13 | $61.81 | $60.72 | $61.69 | $-0.18 | -0.29% | 1,148,993 | $61.51 | $60.72 $61.81 |
| Sep 9, 2026 | $61.67 | $63.00 | $61.62 | $61.87 | $-0.36 | -0.58% | 1,216,109 | $62.13 | $61.62 $63.00 |
| Sep 8, 2026 | $62.49 | $63.21 | $62.01 | $62.23 | $-0.02 | -0.03% | 1,418,556 | $62.42 | $62.01 $63.21 |
| Sep 4, 2026 | $60.96 | $62.45 | $60.79 | $62.25 | +$1.46 | +2.40% | 1,246,212 | $62.10 | $60.79 $62.45 |
| Sep 3, 2026 | $59.96 | $60.93 | $58.58 | $60.79 | +$0.85 | +1.42% | 1,256,016 | $60.40 | $58.58 $60.93 |
| Sep 2, 2026 | $60.37 | $61.36 | $59.59 | $59.94 | $-0.14 | -0.23% | 1,491,776 | $60.02 | $59.59 $61.36 |
| Sep 1, 2026 | $59.72 | $60.20 | $59.01 | $60.08 | $-0.88 | -1.44% | 1,543,167 | $59.84 | $59.01 $60.20 |
| Aug 31, 2026 | $60.46 | $61.03 | $60.11 | $60.96 | +$0.50 | +0.83% | 1,633,007 | $60.71 | $60.11 $61.03 |
| Aug 28, 2026 | $62.82 | $63.35 | $60.43 | $60.46 | $-2.51 | -3.99% | 1,087,914 | $60.87 | $60.43 $63.35 |
| Aug 27, 2026 | $62.80 | $63.14 | $62.07 | $62.97 | +$1.25 | +2.03% | 997,578 | $62.81 | $62.07 $63.14 |
| Aug 26, 2026 | $59.87 | $62.04 | $59.87 | $61.72 | +$1.90 | +3.18% | 1,592,205 | $61.59 | $59.87 $62.04 |
| Aug 25, 2026 | $60.00 | $60.23 | $59.18 | $59.82 | +$1.28 | +2.19% | 1,436,363 | $59.79 | $59.18 $60.23 |
| Aug 24, 2026 | $59.69 | $59.75 | $58.22 | $58.54 | $-2.00 | -3.30% | 1,716,748 | $58.63 | $58.22 $59.75 |
| Aug 21, 2026 | $60.36 | $60.92 | $59.03 | $60.54 | +$0.81 | +1.36% | 1,697,476 | $60.25 | $59.03 $60.92 |