Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cognex Corp (CGNX.US) Share Price

Price $49.00 on 03-04-2026 at 22:47:26
Change $-0.34 -0.69%
Buy $50.15
Sell $48.00
Last Trade: -
Day's Volume: 75,933
Last Close: $49.17
Open: $47.245
ISIN: US1924221039
Day's Range $47.245 - $50.00
52wk Range: $22.71 - $59.85
Market Capitalisation: $8.21b
VWAP: $48.93532
Shares in Issue: 167.01m

Cognex Corp (CGNX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cognex Corp trades

Cognex Corp (CGNX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 47.245 50.00 47.245 49.17 75,933
2nd Apr 2026 (Thu) 47.245 50.00 47.245 49.17 75,933
1st Apr 2026 (Wed) 49.46 49.975 49.32 49.34 91,902
31st Mar 2026 (Tue) 47.04 49.02 46.99 48.99 78,239
30th Mar 2026 (Mon) 48.07 48.07 45.64 45.94 95,107
27th Mar 2026 (Fri) 49.31 49.33 47.38 47.59 106,688
26th Mar 2026 (Thu) 50.76 51.12 49.23 49.33 93,257
25th Mar 2026 (Wed) 51.60 51.82 50.855 51.61 84,998
24th Mar 2026 (Tue) 50.315 51.52 50.165 51.01 73,437
23rd Mar 2026 (Mon) 50.655 51.65 50.51 50.80 50,994
20th Mar 2026 (Fri) 50.41 50.41 48.73 49.24 55,332
19th Mar 2026 (Thu) 48.71 50.59 48.71 50.25 42,891
18th Mar 2026 (Wed) 50.03 50.82 49.77 49.87 84,658
17th Mar 2026 (Tue) 49.56 51.30 49.56 50.12 95,264
16th Mar 2026 (Mon) 49.16 49.58 48.79 49.56 79,060
13th Mar 2026 (Fri) 48.73 49.305 47.715 47.98 79,906
12th Mar 2026 (Thu) 50.06 50.06 47.79 48.77 107,205
11th Mar 2026 (Wed) 50.83 51.09 50.41 50.99 82,207
10th Mar 2026 (Tue) 51.00 51.81 50.355 50.58 74,025
9th Mar 2026 (Mon) 48.77 50.89 48.33 50.82 103,132
6th Mar 2026 (Fri) 50.17 50.17 49.02 49.45 94,910
5th Mar 2026 (Thu) 52.615 53.71 50.60 51.25 62,760
See more Cognex Corp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered