CGNX: Cognex Corporation

As of Friday, July 18th, 2025

$ 34.07

+0.26 +0.77%

Open: 34.16
High: 34.40
Low: 33.48
Volume: 1,983,363
Previous Close on Thursday, July 17th, 2025

$ 33.81

+0.49 +1.47%

Open: 33.41
High: 34.11
Low: 33.41
Volume: 1,090,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 34.16 34.40 33.48 34.07 1,983,362 +0.26 +0.77
2025-07-17 33.41 34.11 33.41 33.81 1,090,287 +0.49 +1.47
2025-07-16 33.31 33.37 32.55 33.32 1,205,627 +0.10 +0.30
2025-07-15 34.00 34.19 33.19 33.22 1,186,400 -0.56 -1.66
2025-07-14 34.15 34.18 33.46 33.78 1,259,520 -0.56 -1.63
2025-07-11 34.26 34.74 33.75 34.34 3,036,573 -0.40 -1.15
2025-07-10 33.40 35.04 33.34 34.74 2,942,870 +1.42 +4.26
2025-07-09 33.23 33.70 32.66 33.32 2,151,574 +0.19 +0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.40
On 2025-07-18		 32.55
On 2025-07-16		 -0.27 -0.79 34.19
On 2025-07-15		 32.55
On 2025-07-16		 -4.80 33.64
10D 35.04
On 2025-07-10		 31.77
On 2025-07-07		 1.55 4.77 35.04
On 2025-07-10		 32.55
On 2025-07-16		 -7.11 33.56
20D 35.04
On 2025-07-10		 29.22
On 2025-06-23		 4.10 13.68 35.04
On 2025-07-10		 32.55
On 2025-07-16		 -7.11 32.43
WTD 34.40
On 2025-07-18		 32.55
On 2025-07-16		 -0.27 -0.79 34.19
On 2025-07-15		 32.55
On 2025-07-16		 -4.80 33.64
MTD 35.04
On 2025-07-10		 31.50
On 2025-07-01		 2.35 7.41 35.04
On 2025-07-10		 32.55
On 2025-07-16		 -7.11 33.30
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

34.07 +0.26 +0.77 1,983,363