NasdaqGS - Nasdaq Real Time Price • USD
Cognex Corporation (CGNX)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.90 | 40.94 | 39.69 | 40.61 | 40.61 | 529,838 |
Apr 25, 2024 | 39.28 | 39.88 | 38.85 | 39.79 | 39.79 | 568,200 |
Apr 24, 2024 | 39.40 | 40.71 | 39.28 | 39.53 | 39.53 | 1,055,500 |
Apr 23, 2024 | 39.22 | 39.93 | 39.22 | 39.54 | 39.54 | 511,800 |
Apr 22, 2024 | 38.85 | 39.35 | 38.56 | 39.17 | 39.17 | 764,600 |
Apr 19, 2024 | 38.69 | 39.07 | 38.30 | 38.46 | 38.46 | 680,800 |
Apr 18, 2024 | 39.17 | 39.18 | 38.48 | 38.69 | 38.69 | 708,600 |
Apr 17, 2024 | 39.93 | 39.93 | 39.19 | 39.21 | 39.21 | 927,900 |
Apr 16, 2024 | 39.52 | 39.93 | 39.19 | 39.62 | 39.62 | 646,400 |
Apr 15, 2024 | 40.46 | 40.75 | 39.84 | 39.96 | 39.96 | 1,059,900 |
Apr 12, 2024 | 40.88 | 40.91 | 40.10 | 40.25 | 40.25 | 786,400 |
Apr 11, 2024 | 41.46 | 41.49 | 40.52 | 41.30 | 41.30 | 710,300 |
Apr 10, 2024 | 41.01 | 41.98 | 40.90 | 41.14 | 41.14 | 789,800 |
Apr 9, 2024 | 41.25 | 42.38 | 41.19 | 42.19 | 42.19 | 705,500 |
Apr 8, 2024 | 40.78 | 41.08 | 40.45 | 40.98 | 40.98 | 562,900 |
Apr 5, 2024 | 40.00 | 40.78 | 39.65 | 40.42 | 40.42 | 933,600 |
Apr 4, 2024 | 41.34 | 41.51 | 40.03 | 40.10 | 40.10 | 796,300 |
Apr 3, 2024 | 40.52 | 41.05 | 40.11 | 40.81 | 40.81 | 919,400 |
Apr 2, 2024 | 41.32 | 41.45 | 40.32 | 40.79 | 40.79 | 915,600 |
Apr 1, 2024 | 42.49 | 42.60 | 41.65 | 41.75 | 41.75 | 777,800 |
Mar 28, 2024 | 42.48 | 42.77 | 42.20 | 42.42 | 42.42 | 765,500 |
Mar 27, 2024 | 41.59 | 42.56 | 41.56 | 42.48 | 42.48 | 948,600 |
Mar 26, 2024 | 42.02 | 42.18 | 41.32 | 41.34 | 41.34 | 940,300 |
Mar 25, 2024 | 41.69 | 42.01 | 41.44 | 41.64 | 41.64 | 749,400 |
Mar 22, 2024 | 41.89 | 42.23 | 41.33 | 41.85 | 41.85 | 1,079,700 |
Mar 21, 2024 | 41.67 | 42.15 | 41.34 | 41.93 | 41.93 | 1,174,600 |
Mar 20, 2024 | 41.13 | 41.49 | 40.74 | 41.16 | 41.16 | 910,000 |
Mar 19, 2024 | 40.82 | 41.42 | 40.60 | 41.17 | 41.17 | 1,699,800 |
Mar 18, 2024 | 41.00 | 41.05 | 39.91 | 40.11 | 40.11 | 1,169,400 |
Mar 15, 2024 | 40.58 | 41.07 | 40.45 | 40.72 | 40.72 | 2,066,200 |
Mar 14, 2024 | 40.80 | 42.10 | 40.42 | 40.67 | 40.67 | 1,296,400 |
Mar 13, 2024 | 41.18 | 41.67 | 40.82 | 40.87 | 40.87 | 1,899,300 |
Mar 12, 2024 | 41.10 | 41.35 | 40.71 | 41.30 | 41.30 | 992,000 |
Mar 11, 2024 | 40.99 | 41.50 | 40.68 | 40.89 | 40.89 | 1,192,400 |
Mar 8, 2024 | 41.40 | 41.52 | 40.91 | 40.94 | 40.94 | 1,280,500 |
Mar 7, 2024 | 41.12 | 41.43 | 40.80 | 40.92 | 40.92 | 2,196,400 |
Mar 6, 2024 | 40.44 | 41.11 | 40.08 | 40.99 | 40.99 | 1,345,900 |
Mar 5, 2024 | 39.44 | 40.28 | 39.26 | 40.01 | 40.01 | 2,353,300 |
Mar 4, 2024 | 39.98 | 40.33 | 39.48 | 39.73 | 39.73 | 1,085,500 |
Mar 1, 2024 | 39.66 | 40.34 | 39.10 | 39.83 | 39.83 | 1,115,900 |
Feb 29, 2024 | 38.71 | 39.57 | 38.55 | 39.45 | 39.45 | 1,345,700 |
Feb 28, 2024 | 0.08 Dividend | |||||
Feb 28, 2024 | 38.26 | 38.29 | 37.72 | 38.16 | 38.16 | 1,378,400 |
Feb 27, 2024 | 38.89 | 39.07 | 38.60 | 38.65 | 38.58 | 1,342,000 |
Feb 26, 2024 | 39.37 | 39.55 | 38.57 | 38.70 | 38.62 | 1,696,300 |
Feb 23, 2024 | 40.76 | 41.17 | 39.55 | 39.56 | 39.48 | 1,873,900 |
Feb 22, 2024 | 39.72 | 41.03 | 39.63 | 40.83 | 40.75 | 2,342,700 |
Feb 21, 2024 | 39.13 | 39.77 | 38.78 | 39.60 | 39.52 | 2,762,100 |
Feb 20, 2024 | 37.56 | 39.45 | 37.32 | 39.44 | 39.36 | 3,314,300 |
Feb 16, 2024 | 38.22 | 38.36 | 36.50 | 38.13 | 38.06 | 4,240,700 |
Feb 15, 2024 | 36.30 | 40.82 | 36.30 | 38.51 | 38.44 | 4,727,600 |
Feb 14, 2024 | 35.88 | 36.21 | 35.53 | 36.15 | 36.08 | 2,548,700 |
Feb 13, 2024 | 35.58 | 36.41 | 34.98 | 35.32 | 35.25 | 2,380,400 |
Feb 12, 2024 | 36.52 | 37.48 | 36.52 | 36.87 | 36.80 | 4,037,300 |
Feb 9, 2024 | 36.16 | 37.12 | 36.04 | 36.76 | 36.69 | 4,726,300 |
Feb 8, 2024 | 35.59 | 36.51 | 35.58 | 36.04 | 35.97 | 3,489,300 |
Feb 7, 2024 | 35.64 | 36.16 | 35.52 | 35.70 | 35.63 | 1,739,800 |
Feb 6, 2024 | 35.28 | 35.77 | 34.79 | 35.36 | 35.29 | 3,217,700 |
Feb 5, 2024 | 36.40 | 36.40 | 35.18 | 35.31 | 35.24 | 1,774,800 |
Feb 2, 2024 | 36.20 | 36.96 | 35.96 | 36.79 | 36.72 | 939,300 |
Feb 1, 2024 | 36.37 | 36.70 | 35.86 | 36.58 | 36.51 | 1,034,900 |
Jan 31, 2024 | 37.11 | 37.31 | 36.00 | 36.14 | 36.07 | 1,090,800 |
Jan 30, 2024 | 37.83 | 38.10 | 37.29 | 37.33 | 37.26 | 1,087,700 |
Jan 29, 2024 | 37.58 | 37.98 | 37.18 | 37.97 | 37.90 | 1,095,900 |
Jan 26, 2024 | 37.86 | 38.13 | 37.42 | 37.77 | 37.70 | 978,000 |
Jan 25, 2024 | 38.58 | 38.87 | 37.79 | 37.83 | 37.76 | 1,202,200 |
Jan 24, 2024 | 39.11 | 39.11 | 37.81 | 38.08 | 38.01 | 1,051,600 |
Jan 23, 2024 | 38.61 | 39.12 | 38.56 | 38.69 | 38.61 | 1,305,600 |
Jan 22, 2024 | 38.19 | 38.55 | 37.91 | 38.24 | 38.17 | 1,092,900 |
Jan 19, 2024 | 38.39 | 38.39 | 37.53 | 37.64 | 37.57 | 1,076,300 |
Jan 18, 2024 | 37.69 | 38.14 | 36.98 | 38.13 | 38.06 | 1,045,400 |
Jan 17, 2024 | 37.38 | 37.78 | 36.64 | 37.22 | 37.15 | 1,446,100 |
Jan 16, 2024 | 37.66 | 38.23 | 36.94 | 38.02 | 37.95 | 1,308,900 |
Jan 12, 2024 | 39.30 | 39.72 | 37.85 | 38.08 | 38.01 | 995,300 |
Jan 11, 2024 | 39.19 | 39.38 | 38.64 | 39.09 | 39.01 | 961,100 |
Jan 10, 2024 | 38.88 | 39.31 | 38.48 | 39.22 | 39.14 | 1,723,800 |
Jan 9, 2024 | 37.97 | 38.87 | 37.97 | 38.85 | 38.77 | 1,469,200 |
Jan 8, 2024 | 37.97 | 39.01 | 37.95 | 38.47 | 38.40 | 1,197,200 |
Jan 5, 2024 | 38.10 | 38.49 | 37.77 | 37.85 | 37.78 | 2,112,700 |
Jan 4, 2024 | 38.21 | 38.49 | 37.59 | 38.20 | 38.13 | 2,122,700 |
Jan 3, 2024 | 39.98 | 39.98 | 38.79 | 39.02 | 38.94 | 1,174,700 |
Jan 2, 2024 | 41.24 | 41.34 | 40.17 | 40.34 | 40.26 | 805,300 |
Dec 29, 2023 | 42.41 | 42.59 | 41.69 | 41.74 | 41.66 | 920,200 |
Dec 28, 2023 | 42.31 | 42.59 | 42.02 | 42.56 | 42.48 | 832,800 |
Dec 27, 2023 | 42.77 | 42.82 | 42.19 | 42.40 | 42.32 | 984,400 |
Dec 26, 2023 | 42.46 | 42.66 | 42.20 | 42.62 | 42.54 | 501,600 |
Dec 22, 2023 | 42.08 | 42.53 | 42.03 | 42.23 | 42.15 | 777,000 |
Dec 21, 2023 | 41.41 | 42.03 | 40.99 | 41.94 | 41.86 | 789,400 |
Dec 20, 2023 | 42.19 | 42.28 | 40.85 | 40.87 | 40.79 | 1,169,100 |
Dec 19, 2023 | 41.72 | 42.31 | 41.53 | 42.25 | 42.17 | 734,800 |
Dec 18, 2023 | 42.04 | 42.04 | 41.30 | 41.43 | 41.35 | 967,300 |
Dec 15, 2023 | 42.19 | 42.39 | 41.63 | 41.84 | 41.76 | 4,087,700 |
Dec 14, 2023 | 39.71 | 42.57 | 39.67 | 42.49 | 42.41 | 2,823,900 |
Dec 13, 2023 | 37.81 | 39.01 | 37.21 | 38.86 | 38.78 | 1,725,300 |
Dec 12, 2023 | 38.08 | 38.15 | 37.54 | 37.90 | 37.83 | 1,134,300 |
Dec 11, 2023 | 38.00 | 38.40 | 37.92 | 38.03 | 37.96 | 802,000 |
Dec 8, 2023 | 37.84 | 38.71 | 37.80 | 38.07 | 38.00 | 728,100 |
Dec 7, 2023 | 38.61 | 38.71 | 37.93 | 38.04 | 37.97 | 713,400 |
Dec 6, 2023 | 38.33 | 39.06 | 38.21 | 38.53 | 38.46 | 939,200 |
Dec 5, 2023 | 38.17 | 38.38 | 37.81 | 37.96 | 37.89 | 1,128,200 |
Dec 4, 2023 | 38.11 | 38.42 | 37.95 | 38.28 | 38.21 | 1,310,100 |
Dec 1, 2023 | 37.56 | 38.59 | 37.35 | 38.40 | 38.33 | 1,373,100 |
Nov 30, 2023 | 37.71 | 38.31 | 37.11 | 37.70 | 37.63 | 10,263,400 |
Nov 29, 2023 | 37.23 | 37.98 | 37.06 | 37.61 | 37.54 | 1,970,900 |
Nov 28, 2023 | 36.74 | 37.03 | 36.45 | 36.82 | 36.75 | 1,394,800 |
Nov 27, 2023 | 36.68 | 36.97 | 36.12 | 36.74 | 36.67 | 1,311,200 |
Nov 24, 2023 | 36.77 | 37.41 | 36.50 | 37.04 | 36.97 | 566,300 |
Nov 22, 2023 | 37.26 | 37.57 | 36.79 | 36.82 | 36.75 | 1,143,700 |
Nov 21, 2023 | 37.06 | 37.13 | 36.52 | 36.97 | 36.90 | 957,800 |
Nov 20, 2023 | 36.96 | 37.52 | 36.83 | 37.24 | 37.17 | 962,800 |
Nov 17, 2023 | 36.90 | 37.03 | 36.46 | 36.94 | 36.87 | 873,900 |
Nov 16, 2023 | 0.08 Dividend | |||||
Nov 16, 2023 | 37.41 | 37.41 | 36.38 | 36.57 | 36.50 | 930,600 |
Nov 15, 2023 | 36.76 | 38.51 | 36.76 | 37.37 | 37.22 | 1,927,800 |
Nov 14, 2023 | 36.28 | 37.05 | 36.12 | 36.76 | 36.62 | 1,073,400 |
Nov 13, 2023 | 36.02 | 36.15 | 35.30 | 35.35 | 35.21 | 1,081,700 |
Nov 10, 2023 | 35.75 | 36.41 | 35.45 | 36.38 | 36.24 | 803,300 |
Nov 9, 2023 | 36.78 | 36.87 | 35.49 | 35.55 | 35.41 | 738,400 |
Nov 8, 2023 | 36.86 | 37.15 | 36.54 | 36.55 | 36.41 | 1,067,000 |
Nov 7, 2023 | 35.85 | 36.80 | 35.79 | 36.69 | 36.55 | 1,061,000 |
Nov 6, 2023 | 36.26 | 36.42 | 35.94 | 35.99 | 35.85 | 1,503,000 |
Nov 3, 2023 | 35.67 | 36.62 | 35.51 | 36.26 | 36.12 | 1,250,800 |
Nov 2, 2023 | 35.36 | 36.00 | 34.95 | 35.23 | 35.09 | 1,119,400 |
Nov 1, 2023 | 35.86 | 35.86 | 34.28 | 34.77 | 34.63 | 1,889,200 |
Oct 31, 2023 | 34.55 | 36.74 | 34.37 | 35.99 | 35.85 | 2,240,500 |
Oct 30, 2023 | 34.75 | 35.36 | 34.66 | 34.94 | 34.80 | 1,823,700 |
Oct 27, 2023 | 34.70 | 34.86 | 34.32 | 34.64 | 34.50 | 1,718,400 |
Oct 26, 2023 | 35.12 | 35.25 | 34.64 | 34.66 | 34.52 | 1,158,600 |
Oct 25, 2023 | 35.60 | 35.60 | 34.82 | 34.99 | 34.85 | 1,149,100 |
Oct 24, 2023 | 36.29 | 36.38 | 35.67 | 35.81 | 35.67 | 1,140,900 |
Oct 23, 2023 | 36.37 | 36.95 | 36.13 | 36.29 | 36.15 | 1,240,900 |
Oct 20, 2023 | 36.70 | 36.72 | 36.20 | 36.50 | 36.36 | 1,026,200 |
Oct 19, 2023 | 37.05 | 37.58 | 36.56 | 36.79 | 36.64 | 1,164,600 |
Oct 18, 2023 | 38.21 | 38.32 | 36.97 | 37.03 | 36.88 | 1,328,300 |
Oct 17, 2023 | 38.95 | 39.41 | 38.46 | 38.58 | 38.43 | 1,552,500 |
Oct 16, 2023 | 38.75 | 39.55 | 38.68 | 39.39 | 39.23 | 1,195,800 |
Oct 13, 2023 | 39.24 | 39.49 | 37.99 | 38.26 | 38.11 | 1,977,100 |
Oct 12, 2023 | 40.89 | 40.89 | 39.35 | 39.38 | 39.22 | 1,375,600 |
Oct 11, 2023 | 41.50 | 41.74 | 40.59 | 40.93 | 40.77 | 973,800 |
Oct 10, 2023 | 41.38 | 42.10 | 41.30 | 41.51 | 41.35 | 796,300 |
Oct 9, 2023 | 41.43 | 42.06 | 41.12 | 41.38 | 41.22 | 750,400 |
Oct 6, 2023 | 41.78 | 42.51 | 41.58 | 42.15 | 41.98 | 729,000 |
Oct 5, 2023 | 42.34 | 42.95 | 41.41 | 41.97 | 41.80 | 898,100 |
Oct 4, 2023 | 41.45 | 42.01 | 41.17 | 41.90 | 41.73 | 597,000 |
Oct 3, 2023 | 41.87 | 42.22 | 41.08 | 41.25 | 41.09 | 492,400 |
Oct 2, 2023 | 42.34 | 42.73 | 41.99 | 42.23 | 42.06 | 603,600 |
Sep 29, 2023 | 42.82 | 43.16 | 42.39 | 42.44 | 42.27 | 634,900 |
Sep 28, 2023 | 42.06 | 42.86 | 41.91 | 42.34 | 42.17 | 654,100 |
Sep 27, 2023 | 42.23 | 42.29 | 41.51 | 41.94 | 41.77 | 921,200 |
Sep 26, 2023 | 42.22 | 42.46 | 41.52 | 41.86 | 41.69 | 828,200 |
Sep 25, 2023 | 42.33 | 42.87 | 42.25 | 42.70 | 42.53 | 543,900 |
Sep 22, 2023 | 42.77 | 43.10 | 42.37 | 42.41 | 42.24 | 555,600 |
Sep 21, 2023 | 42.60 | 42.88 | 42.39 | 42.57 | 42.40 | 870,100 |
Sep 20, 2023 | 44.21 | 44.41 | 42.99 | 43.21 | 43.04 | 568,900 |
Sep 19, 2023 | 44.35 | 44.41 | 43.64 | 43.96 | 43.79 | 706,100 |
Sep 18, 2023 | 43.77 | 44.64 | 43.67 | 44.49 | 44.31 | 739,200 |
Sep 15, 2023 | 43.56 | 43.91 | 43.07 | 43.77 | 43.60 | 2,418,700 |
Sep 14, 2023 | 43.53 | 43.80 | 43.33 | 43.62 | 43.45 | 952,600 |
Sep 13, 2023 | 42.74 | 43.63 | 42.73 | 43.18 | 43.01 | 1,121,200 |
Sep 12, 2023 | 42.93 | 43.13 | 42.54 | 42.56 | 42.39 | 752,400 |
Sep 11, 2023 | 43.86 | 43.86 | 43.10 | 43.23 | 43.06 | 644,100 |
Sep 8, 2023 | 44.00 | 44.21 | 43.36 | 43.57 | 43.40 | 646,200 |
Sep 7, 2023 | 45.13 | 45.22 | 43.87 | 43.99 | 43.82 | 832,300 |
Sep 6, 2023 | 45.47 | 45.93 | 45.02 | 45.56 | 45.38 | 644,600 |
Sep 5, 2023 | 47.03 | 47.09 | 45.43 | 45.47 | 45.29 | 717,500 |
Sep 1, 2023 | 47.46 | 47.89 | 47.12 | 47.48 | 47.29 | 592,900 |
Aug 31, 2023 | 47.89 | 47.98 | 46.88 | 47.08 | 46.89 | 1,712,400 |
Aug 30, 2023 | 47.90 | 48.26 | 47.51 | 47.86 | 47.67 | 710,000 |
Aug 29, 2023 | 47.28 | 48.13 | 47.15 | 47.84 | 47.65 | 534,100 |
Aug 28, 2023 | 47.18 | 47.63 | 47.16 | 47.44 | 47.25 | 391,900 |
Aug 25, 2023 | 46.92 | 47.18 | 46.31 | 46.93 | 46.74 | 422,300 |
Aug 24, 2023 | 47.80 | 47.84 | 46.75 | 46.77 | 46.59 | 537,900 |
Aug 23, 2023 | 47.12 | 47.97 | 46.84 | 47.73 | 47.54 | 1,360,500 |
Aug 22, 2023 | 46.64 | 47.38 | 46.58 | 47.12 | 46.93 | 729,500 |
Aug 21, 2023 | 46.01 | 46.56 | 45.54 | 46.47 | 46.29 | 888,900 |
Aug 18, 2023 | 46.00 | 47.00 | 45.86 | 46.02 | 45.84 | 1,773,500 |
Aug 17, 2023 | 0.07 Dividend | |||||
Aug 17, 2023 | 47.26 | 47.30 | 46.24 | 46.43 | 46.25 | 573,400 |
Aug 16, 2023 | 47.34 | 47.96 | 47.21 | 47.26 | 47.00 | 533,800 |
Aug 15, 2023 | 48.54 | 48.54 | 47.38 | 47.46 | 47.20 | 759,000 |
Aug 14, 2023 | 48.68 | 49.15 | 48.44 | 49.00 | 48.73 | 550,800 |
Aug 11, 2023 | 49.04 | 49.57 | 48.43 | 48.84 | 48.58 | 600,500 |
Aug 10, 2023 | 49.08 | 49.67 | 48.65 | 49.46 | 49.19 | 846,900 |
Aug 9, 2023 | 48.64 | 49.11 | 48.28 | 48.77 | 48.51 | 463,700 |
Aug 8, 2023 | 49.49 | 49.82 | 48.59 | 48.75 | 48.49 | 788,600 |
Aug 7, 2023 | 49.37 | 50.06 | 48.89 | 50.01 | 49.74 | 1,051,200 |
Aug 4, 2023 | 50.57 | 51.18 | 48.59 | 49.37 | 49.10 | 1,723,600 |
Aug 3, 2023 | 49.64 | 51.55 | 48.51 | 50.98 | 50.70 | 1,498,400 |
Aug 2, 2023 | 51.48 | 52.32 | 50.97 | 51.02 | 50.74 | 1,423,600 |
Aug 1, 2023 | 53.28 | 53.37 | 51.17 | 51.98 | 51.70 | 1,331,600 |
Jul 31, 2023 | 54.13 | 54.88 | 54.05 | 54.62 | 54.32 | 675,700 |
Jul 28, 2023 | 54.40 | 54.99 | 53.86 | 54.04 | 53.75 | 546,400 |
Jul 27, 2023 | 54.91 | 55.08 | 53.71 | 53.99 | 53.70 | 740,600 |
Jul 26, 2023 | 53.89 | 54.56 | 53.56 | 54.37 | 54.08 | 813,500 |
Jul 25, 2023 | 54.36 | 54.76 | 54.03 | 54.22 | 53.93 | 950,300 |
Jul 24, 2023 | 55.94 | 56.78 | 54.40 | 54.58 | 54.28 | 903,700 |
Jul 21, 2023 | 56.54 | 56.82 | 55.85 | 55.95 | 55.65 | 449,000 |
Jul 20, 2023 | 58.28 | 58.28 | 56.04 | 56.22 | 55.92 | 663,000 |
Jul 19, 2023 | 59.01 | 59.51 | 58.56 | 58.58 | 58.26 | 645,100 |
Jul 18, 2023 | 58.50 | 59.07 | 58.01 | 58.93 | 58.61 | 694,200 |
Jul 17, 2023 | 57.09 | 58.63 | 57.03 | 58.56 | 58.24 | 627,300 |
Jul 14, 2023 | 57.35 | 57.46 | 56.96 | 57.08 | 56.77 | 636,700 |
Jul 13, 2023 | 57.34 | 57.80 | 57.09 | 57.59 | 57.28 | 445,000 |
Jul 12, 2023 | 56.31 | 57.11 | 56.21 | 56.90 | 56.59 | 487,800 |
Jul 11, 2023 | 56.00 | 56.19 | 55.32 | 55.83 | 55.53 | 517,300 |
Jul 10, 2023 | 54.06 | 55.94 | 54.06 | 55.81 | 55.51 | 768,700 |
Jul 7, 2023 | 54.56 | 54.98 | 54.14 | 54.23 | 53.94 | 483,100 |
Jul 6, 2023 | 54.56 | 54.85 | 53.99 | 54.39 | 54.10 | 502,000 |
Jul 5, 2023 | 55.52 | 55.59 | 54.94 | 55.05 | 54.75 | 522,800 |
Jul 3, 2023 | 55.81 | 56.13 | 54.82 | 56.00 | 55.70 | 369,000 |
Jun 30, 2023 | 55.95 | 56.64 | 55.81 | 56.02 | 55.72 | 591,000 |
Jun 29, 2023 | 54.65 | 55.59 | 54.37 | 55.53 | 55.23 | 583,600 |
Jun 28, 2023 | 54.21 | 54.80 | 53.91 | 54.75 | 54.45 | 526,100 |
Jun 27, 2023 | 53.49 | 54.77 | 53.35 | 54.39 | 54.10 | 507,200 |
Jun 26, 2023 | 53.50 | 54.23 | 53.36 | 53.38 | 53.09 | 565,000 |
Jun 23, 2023 | 52.64 | 53.51 | 52.42 | 53.35 | 53.06 | 4,028,400 |
Jun 22, 2023 | 53.84 | 54.01 | 53.16 | 53.57 | 53.28 | 811,900 |
Jun 21, 2023 | 54.36 | 54.41 | 53.51 | 54.01 | 53.72 | 861,200 |
Jun 20, 2023 | 55.15 | 56.04 | 54.53 | 54.87 | 54.57 | 951,000 |
Jun 16, 2023 | 56.75 | 56.98 | 55.63 | 55.75 | 55.45 | 1,673,100 |
Jun 15, 2023 | 55.52 | 56.80 | 55.43 | 56.50 | 56.19 | 737,100 |
Jun 14, 2023 | 56.43 | 56.64 | 55.43 | 55.90 | 55.60 | 751,400 |
Jun 13, 2023 | 56.94 | 57.33 | 56.27 | 56.74 | 56.43 | 809,600 |
Jun 12, 2023 | 55.30 | 56.45 | 55.30 | 56.35 | 56.04 | 588,100 |
Jun 9, 2023 | 55.91 | 55.98 | 55.01 | 55.30 | 55.00 | 732,700 |
Jun 8, 2023 | 55.72 | 55.90 | 55.27 | 55.50 | 55.20 | 550,300 |
Jun 7, 2023 | 55.44 | 56.26 | 55.31 | 55.81 | 55.51 | 713,900 |
Jun 6, 2023 | 55.36 | 56.18 | 55.09 | 55.42 | 55.12 | 598,200 |
Jun 5, 2023 | 56.28 | 56.62 | 55.37 | 55.55 | 55.25 | 823,600 |
Jun 2, 2023 | 55.92 | 57.17 | 55.85 | 56.87 | 56.56 | 677,800 |
Jun 1, 2023 | 55.13 | 55.93 | 54.45 | 55.63 | 55.33 | 833,900 |
May 31, 2023 | 55.14 | 55.49 | 54.61 | 54.96 | 54.66 | 2,261,800 |
May 30, 2023 | 55.43 | 56.02 | 55.01 | 55.84 | 55.54 | 787,000 |
May 26, 2023 | 53.96 | 54.95 | 53.67 | 54.82 | 54.52 | 775,800 |
May 25, 2023 | 52.68 | 53.76 | 52.50 | 53.71 | 53.42 | 868,900 |
May 24, 2023 | 51.70 | 52.35 | 51.60 | 52.15 | 51.87 | 830,100 |
May 23, 2023 | 52.38 | 52.92 | 52.09 | 52.10 | 51.82 | 672,500 |
May 22, 2023 | 52.66 | 53.47 | 52.66 | 52.74 | 52.45 | 906,100 |
May 19, 2023 | 52.44 | 53.07 | 52.18 | 53.00 | 52.71 | 548,500 |
May 18, 2023 | 0.07 Dividend | |||||
May 18, 2023 | 52.03 | 52.86 | 51.74 | 52.20 | 51.92 | 684,600 |
May 17, 2023 | 50.86 | 52.13 | 50.67 | 52.00 | 51.65 | 827,900 |
May 16, 2023 | 50.76 | 51.05 | 50.34 | 50.60 | 50.26 | 641,800 |
May 15, 2023 | 49.76 | 51.40 | 49.69 | 51.18 | 50.83 | 818,200 |
May 12, 2023 | 50.23 | 50.59 | 49.29 | 49.72 | 49.38 | 496,700 |
May 11, 2023 | 50.50 | 50.77 | 50.08 | 50.13 | 49.79 | 493,600 |
May 10, 2023 | 49.52 | 50.65 | 49.52 | 50.38 | 50.04 | 760,500 |
May 9, 2023 | 49.24 | 49.76 | 48.70 | 49.54 | 49.21 | 743,600 |
May 8, 2023 | 49.48 | 49.90 | 49.16 | 49.61 | 49.27 | 785,000 |
May 5, 2023 | 50.67 | 50.77 | 48.50 | 49.60 | 49.26 | 881,700 |
May 4, 2023 | 49.00 | 51.56 | 48.00 | 50.49 | 50.15 | 1,505,500 |
May 3, 2023 | 46.79 | 48.13 | 46.78 | 47.35 | 47.03 | 1,346,100 |
May 2, 2023 | 47.96 | 47.96 | 45.94 | 46.47 | 46.16 | 1,205,000 |
May 1, 2023 | 47.78 | 48.63 | 47.70 | 48.28 | 47.95 | 1,022,100 |
Apr 28, 2023 | 47.87 | 48.23 | 47.53 | 47.69 | 47.37 | 656,600 |
Apr 27, 2023 | 47.41 | 47.99 | 46.86 | 47.87 | 47.55 | 729,300 |
Related Tickers
VNT Vontier Corporation
41.21
+1.05%
TRMB Trimble Inc.
60.15
+1.59%
KYCCF Keyence Corporation
442.00
+2.39%
FARO FARO Technologies, Inc.
18.92
+2.55%
ST Sensata Technologies Holding plc
34.97
+1.72%
NOVT Novanta Inc.
159.41
+2.02%
MKSI MKS Instruments, Inc.
120.75
+3.85%
FTV Fortive Corporation
75.97
-0.31%
COHR Coherent Corp.
55.06
+4.12%
KEYS Keysight Technologies, Inc.
148.49
+0.72%