CGNX: Cognex Corporation

As of Monday, December 8th, 2025

$ 38.42

-- 0 0%

Open: 38.55
High: 39.19
Low: 38.19
Volume: 1,441,533
Previous Close on Friday, December 5th, 2025

$ 38.42

-0.48 -1.23%

Open: 38.88
High: 39.18
Low: 38.32
Volume: 1,465,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 38.55 39.19 38.19 38.42 1,441,533 0.00 0.00
2025-12-05 38.88 39.18 38.32 38.42 1,465,726 -0.48 -1.23
2025-12-04 37.66 39.14 37.55 38.90 1,728,696 +1.21 +3.21
2025-12-03 37.17 37.96 37.17 37.69 2,437,387 -0.50 -1.31
2025-12-02 38.30 38.53 37.88 38.19 1,110,901 +0.24 +0.63
2025-12-01 37.83 38.42 37.61 37.95 1,377,021 -0.15 -0.39
2025-11-28 38.24 38.60 38.06 38.10 658,891 -0.11 -0.29
2025-11-26 37.76 38.69 37.72 38.21 1,486,070 +0.45 +1.19
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 39.19
On 2025-12-08		 37.17
On 2025-12-03		 0.47 1.24 38.53
On 2025-12-02		 37.17
On 2025-12-03		 -3.53 38.32
10D 39.19
On 2025-12-08		 36.68
On 2025-11-24		 1.53 4.15 38.69
On 2025-11-26		 37.17
On 2025-12-03		 -3.93 38.08
20D 40.16
On 2025-11-10		 34.68
On 2025-11-20		 -0.85 -2.16 40.16
On 2025-11-10		 34.68
On 2025-11-20		 -13.63 37.47
WTD 39.19
On 2025-12-08		 38.19
On 2025-12-08		 0.00 0.00 -- -- -- 38.42
MTD 39.19
On 2025-12-08		 37.17
On 2025-12-03		 0.32 0.84 38.53
On 2025-12-02		 37.17
On 2025-12-03		 -3.53 38.26
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

38.42 0.00 0.00 1,441,533