Cognex Corporation - Price History
Monthly price history for CGNX (Cognex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $41.75 | $41.75 |
| March 2024 | $42.42 | $42.42 |
| February 2024 | $39.45 | $39.45 |
| January 2024 | $36.07 | $36.14 |
| December 2023 | $41.66 | $41.74 |
| November 2023 | $37.63 | $37.70 |
| October 2023 | $35.85 | $35.99 |
| September 2023 | $42.27 | $42.44 |
| August 2023 | $46.89 | $47.08 |
| July 2023 | $54.32 | $54.62 |
| June 2023 | $55.72 | $56.02 |
| May 2023 | $54.66 | $54.96 |
| April 2023 | $47.37 | $47.69 |
| March 2023 | $49.22 | $49.55 |
| February 2023 | $47.03 | $47.42 |
| January 2023 | $54.29 | $54.74 |
| December 2022 | $46.72 | $47.11 |
| November 2022 | $49.37 | $49.78 |
| October 2022 | $45.79 | $46.23 |
| September 2022 | $41.05 | $41.45 |
| August 2022 | $41.71 | $42.11 |
| July 2022 | $50.42 | $50.98 |
| June 2022 | $42.05 | $42.52 |
| May 2022 | $47.89 | $48.42 |
| April 2022 | $66.80 | $67.63 |
| March 2022 | $76.20 | $77.15 |
| February 2022 | $66.66 | $67.56 |
| January 2022 | $65.58 | $66.46 |
| December 2021 | $76.73 | $77.76 |
| November 2021 | $76.23 | $77.25 |
| October 2021 | $86.36 | $87.59 |
| September 2021 | $79.09 | $80.22 |
| August 2021 | $87.38 | $88.62 |
| July 2021 | $89.08 | $90.41 |
| June 2021 | $82.81 | $84.05 |
| May 2021 | $78.22 | $79.39 |
| April 2021 | $84.78 | $86.12 |
| March 2021 | $81.70 | $82.99 |
| February 2021 | $81.31 | $82.59 |
| January 2021 | $80.80 | $82.13 |
| December 2020 | $78.98 | $80.28 |
| November 2020 | $71.98 | $75.14 |
| October 2020 | $63.08 | $65.90 |
| September 2020 | $62.31 | $65.10 |
| August 2020 | $66.23 | $69.19 |
| July 2020 | $63.96 | $66.87 |
| June 2020 | $57.12 | $59.72 |
| May 2020 | $54.27 | $56.74 |
| April 2020 | $52.78 | $55.24 |
| March 2020 | $40.34 | $42.22 |
| February 2020 | $42.56 | $44.54 |
| January 2020 | $48.64 | $50.97 |
| December 2019 | $53.48 | $56.04 |
| November 2019 | $47.89 | $50.18 |
| October 2019 | $49.09 | $51.49 |
| September 2019 | $46.84 | $49.13 |
| August 2019 | $42.98 | $45.08 |
| July 2019 | $41.91 | $44.01 |
| June 2019 | $45.69 | $47.98 |
| May 2019 | $38.66 | $40.60 |
| April 2019 | $47.97 | $50.43 |
| March 2019 | $48.38 | $50.86 |
| February 2019 | $50.80 | $53.40 |
| January 2019 | $43.24 | $45.50 |
| December 2018 | $36.75 | $38.67 |
| November 2018 | $41.84 | $44.02 |
| October 2018 | $40.67 | $42.84 |
| September 2018 | $52.99 | $55.82 |
| August 2018 | $51.07 | $53.80 |
| July 2018 | $50.06 | $52.78 |
| June 2018 | $42.31 | $44.61 |
| May 2018 | $43.36 | $45.71 |
| April 2018 | $43.83 | $46.25 |
| March 2018 | $49.27 | $51.99 |
| February 2018 | $50.86 | $53.71 |
| January 2018 | $59.06 | $62.37 |
| December 2017 | $57.91 | $61.16 |
| November 2017 | $65.60 | $138.57 |
| October 2017 | $58.27 | $123.15 |
| September 2017 | $52.18 | $110.28 |
| August 2017 | $51.56 | $108.97 |
| July 2017 | $44.94 | $95.06 |
| June 2017 | $40.14 | $84.90 |
| May 2017 | $43.26 | $91.51 |
| April 2017 | $40.31 | $85.34 |
| March 2017 | $39.65 | $83.95 |
| February 2017 | $36.25 | $76.81 |
| January 2017 | $31.88 | $67.56 |
| December 2016 | $30.02 | $63.62 |
| November 2016 | $28.18 | $59.71 |
| October 2016 | $24.32 | $51.60 |
| September 2016 | $24.91 | $52.86 |
| August 2016 | $23.45 | $49.76 |
| July 2016 | $21.26 | $45.17 |
| June 2016 | $20.28 | $43.10 |
| May 2016 | $20.24 | $43.07 |
| April 2016 | $16.69 | $35.53 |
| March 2016 | $18.30 | $38.95 |
| February 2016 | $17.36 | $37.01 |
| January 2016 | $15.12 | $32.25 |
| December 2015 | $15.84 | $33.77 |
| November 2015 | $17.37 | $37.10 |
| October 2015 | $17.60 | $37.60 |
| September 2015 | $16.09 | $34.37 |
| August 2015 | $16.61 | $35.56 |
| July 2015 | $21.15 | $45.27 |
| June 2015 | $22.47 | $48.10 |
| May 2015 | $23.55 | $50.47 |
| April 2015 | $20.94 | $44.89 |
| March 2015 | $23.14 | $49.59 |
| February 2015 | $20.85 | $44.69 |
| January 2015 | $17.15 | $36.75 |
| December 2014 | $19.28 | $41.33 |
| November 2014 | $18.99 | $40.71 |
| October 2014 | $18.46 | $39.56 |
| September 2014 | $18.79 | $40.27 |
| August 2014 | $19.59 | $41.98 |
| July 2014 | $19.12 | $40.98 |
| June 2014 | $17.92 | $38.40 |
| May 2014 | $16.80 | $36 |
| April 2014 | $16.06 | $34.43 |
| March 2014 | $15.80 | $33.86 |
| February 2014 | $17.57 | $37.66 |
| January 2014 | $18.41 | $39.45 |
| December 2013 | $17.81 | $38.18 |
| November 2013 | $15.37 | $32.95 |
| October 2013 | $14.58 | $31.25 |
| September 2013 | $14.60 | $31.29 |
| August 2013 | $13.29 | $56.98 |
| July 2013 | $12.39 | $53.11 |
| June 2013 | $10.55 | $45.22 |
| May 2013 | $10.48 | $44.93 |
| April 2013 | $9.26 | $39.70 |
| March 2013 | $9.83 | $42.15 |
| February 2013 | $9.61 | $41.19 |
| January 2013 | $9.25 | $39.66 |
| December 2012 | $8.58 | $36.79 |
| November 2012 | $8.12 | $35.82 |
| October 2012 | $8.24 | $36.46 |
| September 2012 | $7.82 | $34.58 |
| August 2012 | $8.16 | $36.09 |
| July 2012 | $7.62 | $33.80 |
| June 2012 | $7.13 | $31.65 |
| May 2012 | $7.89 | $34.99 |
| April 2012 | $9.04 | $40.25 |
| March 2012 | $9.52 | $42.36 |
| February 2012 | $9.58 | $42.64 |
| January 2012 | $9.32 | $41.55 |
| December 2011 | $8.02 | $35.79 |
| November 2011 | $8 | $35.67 |
| October 2011 | $7.58 | $33.89 |
| September 2011 | $6.06 | $27.10 |
| August 2011 | $7.15 | $32 |
| July 2011 | $7.57 | $33.95 |
| June 2011 | $7.90 | $35.43 |
| May 2011 | $7.85 | $35.29 |
| April 2011 | $6.96 | $31.28 |
| March 2011 | $6.28 | $28.25 |
| February 2011 | $6.19 | $27.91 |
| January 2011 | $6.95 | $31.34 |
| December 2010 | $6.52 | $29.42 |
| November 2010 | $6.20 | $28.01 |
| October 2010 | $5.90 | $26.70 |
| September 2010 | $5.93 | $26.82 |
| August 2010 | $4.30 | $19.50 |
| July 2010 | $4.11 | $18.65 |
| June 2010 | $3.88 | $17.58 |
| May 2010 | $4.20 | $19.09 |
| April 2010 | $4.60 | $20.91 |
| March 2010 | $4.06 | $18.49 |
| February 2010 | $4.14 | $18.90 |
| January 2010 | $3.59 | $16.37 |
| December 2009 | $3.88 | $17.71 |
| November 2009 | $3.60 | $16.46 |
| October 2009 | $3.52 | $16.09 |
| September 2009 | $3.58 | $16.38 |
| August 2009 | $3.49 | $16.02 |
| July 2009 | $3.60 | $16.50 |
| June 2009 | $3.08 | $14.13 |
| May 2009 | $2.84 | $13.09 |
| April 2009 | $3.06 | $14.07 |
| March 2009 | $2.90 | $13.34 |
| February 2009 | $2.36 | $11 |
| January 2009 | $2.80 | $13.06 |
| December 2008 | $3.17 | $14.80 |
| November 2008 | $2.92 | $13.63 |
| October 2008 | $3.39 | $16.02 |
| September 2008 | $4.26 | $20.16 |
| August 2008 | $4.28 | $20.23 |
| July 2008 | $3.96 | $18.85 |
| June 2008 | $4.84 | $23.05 |
| May 2008 | $5.85 | $27.86 |
| April 2008 | $5.28 | $25.20 |
| March 2008 | $4.57 | $21.83 |
| February 2008 | $4.05 | $19.33 |
| January 2008 | $3.19 | $15.30 |
| December 2007 | $4.20 | $20.15 |
| November 2007 | $4.22 | $20.27 |
| October 2007 | $3.73 | $17.98 |
| September 2007 | $3.69 | $17.76 |
| August 2007 | $3.83 | $18.45 |
| July 2007 | $4.35 | $21.03 |
| June 2007 | $4.66 | $22.51 |
| May 2007 | $4.87 | $23.53 |
| April 2007 | $4.44 | $21.55 |
| March 2007 | $4.47 | $21.67 |
| February 2007 | $4.52 | $21.93 |
| January 2007 | $4.48 | $21.82 |
| December 2006 | $4.89 | $23.82 |
| November 2006 | $5.02 | $24.45 |
| October 2006 | $4.71 | $23.03 |
| September 2006 | $5.17 | $25.26 |
| August 2006 | $5.22 | $25.53 |
| July 2006 | $4.81 | $23.60 |
| June 2006 | $5.31 | $26.03 |
| May 2006 | $5.12 | $25.11 |
| April 2006 | $5.36 | $26.65 |
| March 2006 | $5.96 | $29.64 |
| February 2006 | $5.53 | $27.51 |
| January 2006 | $5.85 | $29.18 |
| December 2005 | $6.03 | $30.09 |
| November 2005 | $6.20 | $30.94 |
| October 2005 | $5.72 | $28.58 |
| September 2005 | $6.01 | $30.07 |
| August 2005 | $5.95 | $29.75 |
| July 2005 | $6.66 | $33.37 |
| June 2005 | $5.22 | $26.19 |
| May 2005 | $5.18 | $25.96 |
| April 2005 | $4.34 | $21.84 |
| March 2005 | $4.95 | $24.88 |
| February 2005 | $5.51 | $27.70 |
| January 2005 | $5.18 | $26.11 |
| December 2004 | $5.53 | $27.90 |
| November 2004 | $5.11 | $25.80 |
| October 2004 | $5.06 | $25.60 |
| September 2004 | $5.18 | $26.20 |
| August 2004 | $5.29 | $26.77 |
| July 2004 | $5.93 | $30.08 |
| June 2004 | $7.58 | $38.48 |
| May 2004 | $6.51 | $33.02 |
| April 2004 | $6.27 | $31.86 |
| March 2004 | $6.54 | $33.25 |
| February 2004 | $6.54 | $33.26 |
| January 2004 | $6.29 | $32.05 |
| December 2003 | $5.56 | $28.29 |
| November 2003 | $5.40 | $27.47 |
| October 2003 | $5.26 | $26.85 |
| September 2003 | $5.15 | $26.28 |
| August 2003 | $6.01 | $30.66 |
| July 2003 | $5.57 | $28.50 |
| June 2003 | $4.37 | $22.33 |
| May 2003 | $4.48 | $22.88 |
| April 2003 | $4.28 | $21.89 |
| March 2003 | $4.14 | $21.18 |
| February 2003 | $4.44 | $22.70 |
| January 2003 | $4.16 | $21.27 |
| December 2002 | $3.60 | $18.43 |
| November 2002 | $4.39 | $22.45 |
| October 2002 | $3.71 | $18.96 |
| September 2002 | $2.72 | $13.91 |
| August 2002 | $3.08 | $15.75 |
| July 2002 | $3.01 | $15.37 |
| June 2002 | $3.92 | $20.05 |
| May 2002 | $4.48 | $22.88 |
| April 2002 | $4.82 | $24.65 |
| March 2002 | $5.68 | $29.06 |
| February 2002 | $4.52 | $23.11 |
| January 2002 | $4.71 | $24.10 |
| December 2001 | $5.01 | $25.61 |
| November 2001 | $4.38 | $22.40 |
| October 2001 | $3.71 | $18.98 |
| September 2001 | $3.84 | $19.62 |
| August 2001 | $5.41 | $27.68 |
| July 2001 | $6.02 | $30.76 |
| June 2001 | $6.62 | $33.85 |
| May 2001 | $5.85 | $29.93 |
| April 2001 | $5.77 | $29.51 |
| March 2001 | $4.84 | $24.75 |
| February 2001 | $4.02 | $20.56 |
| January 2001 | $5.14 | $26.30 |
| December 2000 | $4.33 | $22.12 |
| November 2000 | $3.44 | $17.56 |
| October 2000 | $6.55 | $33.50 |
| September 2000 | $7.71 | $39.44 |
| August 2000 | $7.82 | $40 |
| July 2000 | $9.60 | $49.06 |
| June 2000 | $10.12 | $51.75 |
| May 2000 | $10.57 | $54.06 |
| April 2000 | $11.12 | $56.88 |
| March 2000 | $11.28 | $57.69 |
| February 2000 | $8.59 | $43.94 |
| January 2000 | $7.97 | $40.75 |
| December 1999 | $7.63 | $39 |
| November 1999 | $6.36 | $32.50 |
| October 1999 | $5.86 | $29.94 |
| September 1999 | $5.90 | $30.19 |
| August 1999 | $5.90 | $30.19 |
| July 1999 | $6.23 | $31.88 |
| June 1999 | $6.17 | $31.56 |
| May 1999 | $5.26 | $26.88 |
| April 1999 | $5.67 | $29 |
| March 1999 | $4.63 | $23.69 |
| February 1999 | $4.89 | $25 |
| January 1999 | $5.43 | $27.75 |
| December 1998 | $3.91 | $20 |
| November 1998 | $3.24 | $16.56 |
| October 1998 | $3.03 | $15.50 |
| September 1998 | $2.27 | $11.62 |
| August 1998 | $2.74 | $14 |
| July 1998 | $3.40 | $17.38 |
| June 1998 | $3.62 | $18.50 |
| May 1998 | $3.72 | $19 |
| April 1998 | $4.73 | $24.19 |
| March 1998 | $4.18 | $21.38 |
| February 1998 | $4.71 | $24.06 |
| January 1998 | $4.03 | $20.62 |
| December 1997 | $5.33 | $27.25 |
| November 1997 | $5.21 | $26.62 |
| October 1997 | $5.23 | $26.75 |
| September 1997 | $6.43 | $32.88 |
| August 1997 | $7.48 | $38.25 |
| July 1997 | $6.65 | $34 |
| June 1997 | $5.18 | $26.50 |
| May 1997 | $5.10 | $26.06 |
| April 1997 | $4.82 | $24.62 |
| March 1997 | $3.72 | $19 |
| February 1997 | $3.54 | $18.12 |
| January 1997 | $3.74 | $19.12 |
| December 1996 | $3.62 | $18.50 |
| November 1996 | $3.86 | $19.75 |
| October 1996 | $2.52 | $12.88 |
| September 1996 | $3.18 | $16.25 |
| August 1996 | $2.74 | $14 |
| July 1996 | $2.79 | $14.25 |
| June 1996 | $3.15 | $16.12 |
| May 1996 | $3.47 | $17.75 |
| April 1996 | $5.23 | $26.75 |
| March 1996 | $5.01 | $25.62 |
| February 1996 | $4.40 | $22.50 |
| January 1996 | $4.35 | $22.25 |
| December 1995 | $6.80 | $34.75 |
| November 1995 | $5.94 | $60.75 |
| October 1995 | $5.84 | $59.75 |
| September 1995 | $4.72 | $48.25 |
| August 1995 | $4.88 | $49.88 |
| July 1995 | $4.91 | $50.25 |
| June 1995 | $3.94 | $40.25 |
| May 1995 | $3.25 | $33.25 |
| April 1995 | $2.93 | $30 |
| March 1995 | $2.81 | $28.75 |
| February 1995 | $2.57 | $26.25 |
| January 1995 | $2.08 | $21.25 |
| December 1994 | $2.52 | $25.75 |
| November 1994 | $2.20 | $22.50 |
| October 1994 | $2.40 | $24.50 |
| September 1994 | $1.80 | $18.38 |
| August 1994 | $1.86 | $19 |
| July 1994 | $1.78 | $18.25 |
| June 1994 | $1.39 | $14.25 |
| May 1994 | $1.88 | $19.25 |
| April 1994 | $1.98 | $20.25 |
| March 1994 | $2.03 | $20.75 |
| February 1994 | $2.18 | $22.25 |
| January 1994 | $1.78 | $18.25 |
| December 1993 | $1.44 | $14.75 |
| November 1993 | $1.30 | $13.25 |
| October 1993 | $1.52 | $15.50 |
| September 1993 | $1.64 | $33.50 |
| August 1993 | $1.55 | $31.75 |
| July 1993 | $1.46 | $29.75 |
| June 1993 | $1.41 | $28.75 |
| May 1993 | $1.30 | $26.50 |
| April 1993 | $1.05 | $21.50 |
| March 1993 | $1.23 | $25.12 |
| February 1993 | $0.93 | $19 |
| January 1993 | $1.12 | $23 |
| December 1992 | $0.97 | $19.75 |
| November 1992 | $0.84 | $17.25 |
| October 1992 | $0.66 | $13.50 |
| September 1992 | $0.77 | $15.75 |
| August 1992 | $0.51 | $10.50 |
| July 1992 | $0.53 | $10.75 |
| June 1992 | $0.64 | $13 |
| May 1992 | $0.64 | $13.12 |
| April 1992 | $0.76 | $15.50 |
| March 1992 | $1.05 | $21.50 |
| February 1992 | $1.37 | $28 |
| January 1992 | $1.26 | $51.75 |
| December 1991 | $1.20 | $49.25 |
| November 1991 | $1.01 | $41.25 |
| October 1991 | $1.35 | $55.25 |
| September 1991 | $1.39 | $57 |
| August 1991 | $1.58 | $64.75 |
| July 1991 | $1.19 | $48.50 |
| June 1991 | $1.12 | $46 |
| May 1991 | $1.12 | $46 |
| April 1991 | $1.03 | $42.12 |
| March 1991 | $1.06 | $43.50 |
| February 1991 | $0.90 | $36.75 |
| January 1991 | $0.87 | $35.50 |
| December 1990 | $0.71 | $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 | $0.82 | $33.50 |
| June 1990 | $0.72 | $29.25 |
| May 1990 | $0.72 | $29.63 |
| April 1990 | $0.48 | $19.50 |
| March 1990 | $0.46 | $19 |
| February 1990 | $0.42 | $17 |
| January 1990 | $0.37 | $15 |
| December 1989 | $0.50 | $20.25 |
| November 1989 | $0.41 | $16.75 |
| October 1989 | $0.41 | $16.88 |
| September 1989 | $0.30 | $12.12 |
| August 1989 | $0.27 | $10.88 |
| July 1989 | $0.27 | $11.12 |
CGNX
List: Challengers
Price: $39.79
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 32.97%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 40.43
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 665900
Ebitda: 56.7 millionMarket Capitalization: 7.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 6.76%
DGR5: 7.90%