Cognex Corporation ( CGNX) - Price History
Monthly price history for CGNX (Cognex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $63.64 | $63.64 |
| June 2026 | $72.42 | $72.42 |
| May 2026 | $65.85 | $65.85 |
| April 2026 | $55.44 | $55.51 |
| March 2026 | $48.92 | $48.99 |
| February 2026 | $54.33 | $54.40 |
| January 2026 | $38.63 | $38.74 |
| December 2025 | $35.88 | $35.98 |
| November 2025 | $37.99 | $38.10 |
| October 2025 | $41.18 | $41.39 |
| September 2025 | $45.07 | $45.30 |
| August 2025 | $43.72 | $43.94 |
| July 2025 | $40.49 | $40.77 |
| June 2025 | $31.50 | $31.72 |
| May 2025 | $29.76 | $29.97 |
| April 2025 | $27.05 | $27.30 |
| March 2025 | $29.55 | $29.83 |
| February 2025 | $32.49 | $32.80 |
| January 2025 | $39.43 | $39.90 |
| December 2024 | $35.44 | $35.86 |
| November 2024 | $39.51 | $39.98 |
| October 2024 | $39.68 | $40.23 |
| September 2024 | $39.95 | $40.50 |
| August 2024 | $39.83 | $40.38 |
| July 2024 | $48.85 | $49.62 |
| June 2024 | $46.03 | $46.76 |
| May 2024 | $44.81 | $45.52 |
| April 2024 | $40.83 | $41.54 |
| March 2024 | $41.69 | $42.42 |
| February 2024 | $38.78 | $39.45 |
| January 2024 | $35.45 | $36.14 |
| December 2023 | $40.95 | $41.74 |
| November 2023 | $36.98 | $37.70 |
| October 2023 | $35.24 | $35.99 |
| September 2023 | $41.55 | $42.44 |
| August 2023 | $46.09 | $47.08 |
| July 2023 | $53.40 | $54.62 |
| June 2023 | $54.76 | $56.02 |
| May 2023 | $53.73 | $54.96 |
| April 2023 | $46.56 | $47.69 |
| March 2023 | $48.37 | $49.55 |
| February 2023 | $46.23 | $47.42 |
| January 2023 | $53.36 | $54.74 |
| December 2022 | $45.92 | $47.11 |
| November 2022 | $48.53 | $49.78 |
| October 2022 | $45 | $46.23 |
| September 2022 | $40.35 | $41.45 |
| August 2022 | $40.99 | $42.11 |
| July 2022 | $49.56 | $50.98 |
| June 2022 | $41.34 | $42.52 |
| May 2022 | $47.07 | $48.42 |
| April 2022 | $65.66 | $67.63 |
| March 2022 | $74.90 | $77.15 |
| February 2022 | $65.52 | $67.56 |
| January 2022 | $64.46 | $66.46 |
| December 2021 | $75.42 | $77.76 |
| November 2021 | $74.92 | $77.25 |
| October 2021 | $84.88 | $87.59 |
| September 2021 | $77.74 | $80.22 |
| August 2021 | $85.88 | $88.62 |
| July 2021 | $87.55 | $90.41 |
| June 2021 | $81.40 | $84.05 |
| May 2021 | $76.88 | $79.39 |
| April 2021 | $83.33 | $86.12 |
| March 2021 | $80.30 | $82.99 |
| February 2021 | $79.92 | $82.59 |
| January 2021 | $79.42 | $82.13 |
| December 2020 | $77.64 | $80.29 |
| November 2020 | $70.75 | $75.14 |
| October 2020 | $62 | $65.90 |
| September 2020 | $61.24 | $65.10 |
| August 2020 | $65.09 | $69.19 |
| July 2020 | $62.86 | $66.87 |
| June 2020 | $56.14 | $59.72 |
| May 2020 | $53.34 | $56.74 |
| April 2020 | $51.87 | $55.24 |
| March 2020 | $39.65 | $42.22 |
| February 2020 | $41.83 | $44.54 |
| January 2020 | $47.81 | $50.97 |
| December 2019 | $52.56 | $56.04 |
| November 2019 | $47.07 | $50.18 |
| October 2019 | $48.24 | $51.49 |
| September 2019 | $46.03 | $49.13 |
| August 2019 | $42.24 | $45.08 |
| July 2019 | $41.19 | $44.01 |
| June 2019 | $44.90 | $47.98 |
| May 2019 | $38 | $40.60 |
| April 2019 | $47.14 | $50.43 |
| March 2019 | $47.55 | $50.86 |
| February 2019 | $49.92 | $53.40 |
| January 2019 | $42.50 | $45.50 |
| December 2018 | $36.12 | $38.67 |
| November 2018 | $41.11 | $44.02 |
| October 2018 | $39.96 | $42.84 |
| September 2018 | $52.07 | $55.82 |
| August 2018 | $50.19 | $53.80 |
| July 2018 | $49.19 | $52.78 |
| June 2018 | $41.58 | $44.61 |
| May 2018 | $42.60 | $45.71 |
| April 2018 | $43.07 | $46.25 |
| March 2018 | $48.41 | $51.99 |
| February 2018 | $49.97 | $53.71 |
| January 2018 | $58.03 | $62.37 |
| December 2017 | $56.90 | $61.16 |
| November 2017 | $64.46 | $138.57 |
| October 2017 | $57.25 | $123.15 |
| September 2017 | $51.27 | $110.28 |
| August 2017 | $50.66 | $108.97 |
| July 2017 | $44.16 | $95.06 |
| June 2017 | $39.44 | $84.90 |
| May 2017 | $42.51 | $91.51 |
| April 2017 | $39.60 | $85.34 |
| March 2017 | $38.96 | $83.95 |
| February 2017 | $35.61 | $76.81 |
| January 2017 | $31.32 | $67.56 |
| December 2016 | $29.50 | $63.62 |
| November 2016 | $27.68 | $59.71 |
| October 2016 | $23.89 | $51.60 |
| September 2016 | $24.48 | $52.86 |
| August 2016 | $23.04 | $49.76 |
| July 2016 | $20.88 | $45.17 |
| June 2016 | $19.93 | $43.10 |
| May 2016 | $19.88 | $43.07 |
| April 2016 | $16.40 | $35.53 |
| March 2016 | $17.98 | $38.95 |
| February 2016 | $17.05 | $37.01 |
| January 2016 | $14.86 | $32.25 |
| December 2015 | $15.56 | $33.77 |
| November 2015 | $17.06 | $37.10 |
| October 2015 | $17.29 | $37.60 |
| September 2015 | $15.80 | $34.37 |
| August 2015 | $16.32 | $35.56 |
| July 2015 | $20.77 | $45.27 |
| June 2015 | $22.07 | $48.10 |
| May 2015 | $23.13 | $50.47 |
| April 2015 | $20.57 | $44.89 |
| March 2015 | $22.72 | $49.59 |
| February 2015 | $20.48 | $44.69 |
| January 2015 | $16.84 | $36.75 |
| December 2014 | $18.94 | $41.33 |
| November 2014 | $18.66 | $40.71 |
| October 2014 | $18.13 | $39.56 |
| September 2014 | $18.45 | $40.27 |
| August 2014 | $19.24 | $41.98 |
| July 2014 | $18.78 | $40.98 |
| June 2014 | $17.60 | $38.40 |
| May 2014 | $16.50 | $36 |
| April 2014 | $15.78 | $34.43 |
| March 2014 | $15.52 | $33.86 |
| February 2014 | $17.26 | $37.66 |
| January 2014 | $18.08 | $39.45 |
| December 2013 | $17.50 | $38.18 |
| November 2013 | $15.10 | $32.95 |
| October 2013 | $14.32 | $31.25 |
| September 2013 | $14.34 | $31.29 |
| August 2013 | $13.06 | $56.98 |
| July 2013 | $12.17 | $53.11 |
| June 2013 | $10.36 | $45.22 |
| May 2013 | $10.30 | $44.93 |
| April 2013 | $9.10 | $39.70 |
| March 2013 | $9.66 | $42.15 |
| February 2013 | $9.44 | $41.19 |
| January 2013 | $9.09 | $39.66 |
| December 2012 | $8.43 | $36.79 |
| November 2012 | $7.97 | $35.82 |
| October 2012 | $8.09 | $36.46 |
| September 2012 | $7.67 | $34.58 |
| August 2012 | $8 | $36.09 |
| July 2012 | $7.48 | $33.80 |
| June 2012 | $7 | $31.65 |
| May 2012 | $7.74 | $34.99 |
| April 2012 | $8.88 | $40.25 |
| March 2012 | $9.34 | $42.36 |
| February 2012 | $9.40 | $42.64 |
| January 2012 | $9.14 | $41.55 |
| December 2011 | $7.87 | $35.79 |
| November 2011 | $7.85 | $35.67 |
| October 2011 | $7.43 | $33.89 |
| September 2011 | $5.94 | $27.10 |
| August 2011 | $7.02 | $32 |
| July 2011 | $7.43 | $33.95 |
| June 2011 | $7.75 | $35.43 |
| May 2011 | $7.70 | $35.29 |
| April 2011 | $6.82 | $31.28 |
| March 2011 | $6.16 | $28.25 |
| February 2011 | $6.07 | $27.91 |
| January 2011 | $6.82 | $31.34 |
| December 2010 | $6.40 | $29.42 |
| November 2010 | $6.08 | $28.01 |
| October 2010 | $5.79 | $26.70 |
| September 2010 | $5.82 | $26.82 |
| August 2010 | $4.22 | $19.50 |
| July 2010 | $4.03 | $18.65 |
| June 2010 | $3.80 | $17.58 |
| May 2010 | $4.12 | $19.09 |
| April 2010 | $4.51 | $20.91 |
| March 2010 | $3.99 | $18.49 |
| February 2010 | $4.06 | $18.90 |
| January 2010 | $3.52 | $16.37 |
| December 2009 | $3.81 | $17.71 |
| November 2009 | $3.53 | $16.46 |
| October 2009 | $3.45 | $16.09 |
| September 2009 | $3.51 | $16.38 |
| August 2009 | $3.42 | $16.02 |
| July 2009 | $3.53 | $16.50 |
| June 2009 | $3.02 | $14.13 |
| May 2009 | $2.79 | $13.09 |
| April 2009 | $3 | $14.07 |
| March 2009 | $2.84 | $13.34 |
| February 2009 | $2.31 | $11 |
| January 2009 | $2.74 | $13.06 |
| December 2008 | $3.10 | $14.80 |
| November 2008 | $2.86 | $13.63 |
| October 2008 | $3.32 | $16.02 |
| September 2008 | $4.18 | $20.16 |
| August 2008 | $4.19 | $20.23 |
| July 2008 | $3.88 | $18.85 |
| June 2008 | $4.74 | $23.05 |
| May 2008 | $5.73 | $27.86 |
| April 2008 | $5.17 | $25.20 |
| March 2008 | $4.48 | $21.83 |
| February 2008 | $3.96 | $19.33 |
| January 2008 | $3.12 | $15.30 |
| December 2007 | $4.11 | $20.15 |
| November 2007 | $4.14 | $20.27 |
| October 2007 | $3.66 | $17.98 |
| September 2007 | $3.61 | $17.76 |
| August 2007 | $3.75 | $18.45 |
| July 2007 | $4.26 | $21.03 |
| June 2007 | $4.56 | $22.51 |
| May 2007 | $4.77 | $23.53 |
| April 2007 | $4.35 | $21.55 |
| March 2007 | $4.37 | $21.67 |
| February 2007 | $4.42 | $21.93 |
| January 2007 | $4.39 | $21.82 |
| December 2006 | $4.79 | $23.82 |
| November 2006 | $4.92 | $24.45 |
| October 2006 | $4.61 | $23.03 |
| September 2006 | $5.06 | $25.26 |
| August 2006 | $5.11 | $25.53 |
| July 2006 | $4.71 | $23.60 |
| June 2006 | $5.20 | $26.03 |
| May 2006 | $5.01 | $25.11 |
| April 2006 | $5.30 | $26.65 |
| March 2006 | $5.90 | $29.64 |
| February 2006 | $5.47 | $27.51 |
| January 2006 | $5.79 | $29.18 |
| December 2005 | $5.97 | $30.09 |
| November 2005 | $6.14 | $30.94 |
| October 2005 | $5.66 | $28.58 |
| September 2005 | $5.95 | $30.07 |
| August 2005 | $5.89 | $29.75 |
| July 2005 | $6.59 | $33.37 |
| June 2005 | $5.17 | $26.19 |
| May 2005 | $5.12 | $25.96 |
| April 2005 | $4.30 | $21.84 |
| March 2005 | $4.89 | $24.88 |
| February 2005 | $5.45 | $27.70 |
| January 2005 | $5.12 | $26.11 |
| December 2004 | $5.47 | $27.90 |
| November 2004 | $5.06 | $25.80 |
| October 2004 | $5.01 | $25.60 |
| September 2004 | $5.12 | $26.20 |
| August 2004 | $5.24 | $26.77 |
| July 2004 | $5.87 | $30.08 |
| June 2004 | $7.50 | $38.48 |
| May 2004 | $6.44 | $33.02 |
| April 2004 | $6.20 | $31.86 |
| March 2004 | $6.47 | $33.25 |
| February 2004 | $6.47 | $33.26 |
| January 2004 | $6.23 | $32.05 |
| December 2003 | $5.50 | $28.29 |
| November 2003 | $5.34 | $27.47 |
| October 2003 | $5.20 | $26.85 |
| September 2003 | $5.10 | $26.28 |
| August 2003 | $5.94 | $30.66 |
| July 2003 | $5.51 | $28.50 |
| June 2003 | $4.32 | $22.33 |
| May 2003 | $4.43 | $22.88 |
| April 2003 | $4.24 | $21.89 |
| March 2003 | $4.10 | $21.18 |
| February 2003 | $4.39 | $22.70 |
| January 2003 | $4.12 | $21.27 |
| December 2002 | $3.57 | $18.43 |
| November 2002 | $4.34 | $22.45 |
| October 2002 | $3.67 | $18.96 |
| September 2002 | $2.69 | $13.91 |
| August 2002 | $3.05 | $15.75 |
| July 2002 | $2.97 | $15.37 |
| June 2002 | $3.88 | $20.05 |
| May 2002 | $4.43 | $22.88 |
| April 2002 | $4.77 | $24.65 |
| March 2002 | $5.62 | $29.06 |
| February 2002 | $4.47 | $23.11 |
| January 2002 | $4.66 | $24.10 |
| December 2001 | $4.96 | $25.61 |
| November 2001 | $4.33 | $22.40 |
| October 2001 | $3.67 | $18.98 |
| September 2001 | $3.80 | $19.62 |
| August 2001 | $5.36 | $27.68 |
| July 2001 | $5.95 | $30.76 |
| June 2001 | $6.55 | $33.85 |
| May 2001 | $5.79 | $29.93 |
| April 2001 | $5.71 | $29.51 |
| March 2001 | $4.79 | $24.75 |
| February 2001 | $3.98 | $20.56 |
| January 2001 | $5.09 | $26.30 |
| December 2000 | $4.28 | $22.12 |
| November 2000 | $3.40 | $17.56 |
| October 2000 | $6.48 | $33.50 |
| September 2000 | $7.63 | $39.44 |
| August 2000 | $7.74 | $40 |
| July 2000 | $9.49 | $49.06 |
| June 2000 | $10.01 | $51.75 |
| May 2000 | $10.46 | $54.06 |
| April 2000 | $11 | $56.88 |
| March 2000 | $11.16 | $57.69 |
| February 2000 | $8.50 | $43.94 |
| January 2000 | $7.88 | $40.75 |
| December 1999 | $7.54 | $39 |
| November 1999 | $6.29 | $32.50 |
| October 1999 | $5.79 | $29.94 |
| September 1999 | $5.84 | $30.19 |
| August 1999 | $5.84 | $30.19 |
| July 1999 | $6.17 | $31.88 |
| June 1999 | $6.11 | $31.56 |
| May 1999 | $5.20 | $26.88 |
| April 1999 | $5.61 | $29 |
| March 1999 | $4.58 | $23.69 |
| February 1999 | $4.84 | $25 |
| January 1999 | $5.37 | $27.75 |
| December 1998 | $3.87 | $20 |
| November 1998 | $3.20 | $16.56 |
| October 1998 | $3 | $15.50 |
| September 1998 | $2.25 | $11.62 |
| August 1998 | $2.71 | $14 |
| July 1998 | $3.36 | $17.38 |
| June 1998 | $3.58 | $18.50 |
| May 1998 | $3.68 | $19 |
| April 1998 | $4.68 | $24.19 |
| March 1998 | $4.14 | $21.38 |
| February 1998 | $4.66 | $24.06 |
| January 1998 | $3.99 | $20.62 |
| December 1997 | $5.27 | $27.25 |
| November 1997 | $5.15 | $26.62 |
| October 1997 | $5.18 | $26.75 |
| September 1997 | $6.36 | $32.88 |
| August 1997 | $7.40 | $38.25 |
| July 1997 | $6.58 | $34 |
| June 1997 | $5.13 | $26.50 |
| May 1997 | $5.04 | $26.06 |
| April 1997 | $4.76 | $24.62 |
| March 1997 | $3.68 | $19 |
| February 1997 | $3.51 | $18.12 |
| January 1997 | $3.70 | $19.12 |
| December 1996 | $3.58 | $18.50 |
| November 1996 | $3.82 | $19.75 |
| October 1996 | $2.49 | $12.88 |
| September 1996 | $3.14 | $16.25 |
| August 1996 | $2.71 | $14 |
| July 1996 | $2.76 | $14.25 |
| June 1996 | $3.12 | $16.12 |
| May 1996 | $3.43 | $17.75 |
| April 1996 | $5.18 | $26.75 |
| March 1996 | $4.96 | $25.62 |
| February 1996 | $4.35 | $22.50 |
| January 1996 | $4.30 | $22.25 |
| December 1995 | $6.72 | $34.75 |
| November 1995 | $5.88 | $60.75 |
| October 1995 | $5.78 | $59.75 |
| September 1995 | $4.67 | $48.25 |
| August 1995 | $4.82 | $49.88 |
| July 1995 | $4.86 | $50.25 |
| June 1995 | $3.89 | $40.25 |
| May 1995 | $3.22 | $33.25 |
| April 1995 | $2.90 | $30 |
| March 1995 | $2.78 | $28.75 |
| February 1995 | $2.54 | $26.25 |
| January 1995 | $2.06 | $21.25 |
| December 1994 | $2.49 | $25.75 |
| November 1994 | $2.18 | $22.50 |
| October 1994 | $2.37 | $24.50 |
| September 1994 | $1.78 | $18.38 |
| August 1994 | $1.84 | $19 |
| July 1994 | $1.76 | $18.25 |
| June 1994 | $1.38 | $14.25 |
| May 1994 | $1.86 | $19.25 |
| April 1994 | $1.96 | $20.25 |
| March 1994 | $2.01 | $20.75 |
| February 1994 | $2.15 | $22.25 |
| January 1994 | $1.76 | $18.25 |
| December 1993 | $1.43 | $14.75 |
| November 1993 | $1.28 | $13.25 |
| October 1993 | $1.50 | $15.50 |
| September 1993 | $1.62 | $33.50 |
| August 1993 | $1.54 | $31.75 |
| July 1993 | $1.44 | $29.75 |
| June 1993 | $1.39 | $28.75 |
| May 1993 | $1.28 | $26.50 |
| April 1993 | $1.04 | $21.50 |
| March 1993 | $1.22 | $25.12 |
| February 1993 | $0.92 | $19 |
| January 1993 | $1.11 | $23 |
| December 1992 | $0.96 | $19.75 |
| November 1992 | $0.83 | $17.25 |
| October 1992 | $0.65 | $13.50 |
| September 1992 | $0.76 | $15.75 |
| August 1992 | $0.51 | $10.50 |
| July 1992 | $0.52 | $10.75 |
| June 1992 | $0.63 | $13 |
| May 1992 | $0.64 | $13.12 |
| April 1992 | $0.75 | $15.50 |
| March 1992 | $1.04 | $21.50 |
| February 1992 | $1.35 | $28 |
| January 1992 | $1.25 | $51.75 |
| December 1991 | $1.19 | $49.25 |
| November 1991 | $1 | $41.25 |
| October 1991 | $1.34 | $55.25 |
| September 1991 | $1.38 | $57 |
| August 1991 | $1.57 | $64.75 |
| July 1991 | $1.17 | $48.50 |
| June 1991 | $1.11 | $46 |
| May 1991 | $1.11 | $46 |
| April 1991 | $1.02 | $42.12 |
| March 1991 | $1.05 | $43.50 |
| February 1991 | $0.89 | $36.75 |
| January 1991 | $0.86 | $35.50 |
| December 1990 | $0.70 | $29 |
| November 1990 | $0.64 | $26.25 |
| October 1990 | $0.58 | $23.88 |
| September 1990 | $0.59 | $24.25 |
| August 1990 | $0.68 | $28 |
| July 1990 | $0.81 | $33.50 |
| June 1990 | $0.71 | $29.25 |
| May 1990 | $0.72 | $29.63 |
| April 1990 | $0.47 | $19.50 |
| March 1990 | $0.46 | $19 |
| February 1990 | $0.41 | $17 |
| January 1990 | $0.36 | $15 |
| December 1989 | $0.49 | $20.25 |
| November 1989 | $0.40 | $16.75 |
| October 1989 | $0.41 | $16.87 |
| September 1989 | $0.29 | $12.12 |
| August 1989 | $0.26 | $10.87 |
| July 1989 | $0.27 | $11.13 |
CGNX
List: Contenders
Price: $63.64
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 0.54%
Payout Ratio: 66.67%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 77.31
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 665900
Ebitda: 56.7 millionMarket Capitalization: 11.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 7.30%
DGR5: 7.94%
DGR10: 15.92%