CGNX Stock Prices

Data as of Oct 28, 2026

Last

58.43

Change

+0.21

Open

59.03

Previous

58.22

High

59.24

Low

57.03

Bid

-

Ask

-

Volume

1,374,955

Trades

-

Dividend

0.09

Yield

0.15%

Ex-Div

Nov 16, 2017

Impl Vol

0.735

Hist Vol

0.557

Opt Volume

332

Open Int

12,957

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	59.03	59.24	57.03	58.43	+0.21	1,374,955	332	0.735	0.557
Oct 27, 2026	56.62	58.35	56.06	58.22	+2.59	1,277,287	271	0.729	0.557
Oct 26, 2026	56.35	57.14	55.50	55.63	+0.08	1,560,868	237	0.730	0.555
Oct 23, 2026	54.33	56.07	53.78	55.55	+0.95	1,070,996	313	0.674	0.555
Oct 22, 2026	56.49	56.63	54.14	54.60	-3.45	1,451,993	257	0.680	0.556
Oct 21, 2026	57.97	58.50	57.50	58.05	+1.28	1,275,248	177	0.654	0.555
Oct 20, 2026	54.19	57.05	53.82	56.77	+1.61	1,459,293	190	0.671	0.554
Oct 19, 2026	55.08	56.34	54.23	55.16	+1.17	1,442,855	367	0.648	0.554
Oct 16, 2026	55.59	56.18	53.95	53.99	-1.68	1,927,665	524	0.633	0.554
Oct 15, 2026	55.38	55.90	53.12	55.67	-1.60	3,934,743	280	0.624	0.553
Oct 14, 2026	58.73	59.32	56.89	57.27	-2.74	2,243,588	775	0.632	0.553
Oct 13, 2026	60.91	61.48	58.97	60.01	-1.81	1,897,637	307	0.631	0.552
Oct 12, 2026	62.82	63.35	61.39	61.82	-1.10	1,208,785	191	0.596	0.556
Oct 9, 2026	61.67	63.52	60.91	62.92	+2.01	1,751,430	347	0.542	0.572
Oct 8, 2026	60.50	61.27	59.77	60.91	-0.30	1,815,590	450	0.518	0.571
Oct 7, 2026	64.64	64.96	60.05	61.21	-5.14	2,932,098	526	0.529	0.571
Oct 6, 2026	64.86	66.61	64.40	66.35	+1.98	1,905,962	529	0.568	0.565
Oct 5, 2026	65.20	65.68	63.87	64.37	-0.60	2,206,921	466	0.512	0.565
Oct 2, 2026	63.43	65.56	63.43	64.97	+0.00	1,713,292	1,066	0.470	0.565
Oct 1, 2026	60.80	62.27	60.39	62.22	+1.57	1,682,011	776	0.446	0.564
Sep 30, 2026	59.90	61.15	59.80	60.65	+0.98	1,776,817	427	0.520	0.564
Sep 29, 2026	59.52	59.70	58.50	59.67	+0.92	864,280	193	0.489	0.564
Sep 28, 2026	57.97	59.36	57.80	58.75	+0.09	1,520,232	360	0.496	0.563
Sep 25, 2026	57.79	58.94	57.60	58.66	+0.96	1,671,080	252	0.518	0.564
Sep 24, 2026	57.32	58.28	57.10	57.70	-0.49	1,278,984	312	0.504	0.564
Sep 23, 2026	58.26	59.36	57.54	58.19	-0.78	1,790,784	1,410	0.516	0.564
Sep 22, 2026	63.39	63.39	58.08	58.97	-3.02	2,307,920	1,140	0.486	0.564
Sep 21, 2026	62.92	62.96	61.29	61.99	+0.43	1,519,257	550	0.462	0.561
Sep 18, 2026	61.51	61.82	60.97	61.56	+0.71	1,804,886	333	0.558	0.561
Sep 17, 2026	62.00	62.01	60.57	60.85	+0.75	1,023,876	832	0.516	0.563
Sep 16, 2026	60.15	60.99	59.36	60.10	+0.95	1,391,708	385	0.506	0.563
Sep 15, 2026	60.56	61.43	57.80	59.15	-0.75	1,769,988	485	0.446	0.563
Sep 14, 2026	61.11	61.73	59.45	59.90	-4.27	1,811,385	1,002	0.556	0.563
Sep 11, 2026	62.54	64.34	62.54	64.17	+2.48	807,786	603	0.507	0.558
Sep 10, 2026	61.13	61.81	60.72	61.69	-0.18	1,137,882	316	0.531	0.557
Sep 9, 2026	61.67	63.00	61.62	61.87	-0.36	1,175,281	289	0.505	0.557
Sep 8, 2026	62.49	63.21	62.01	62.23	+0.00	1,407,726	1,132	0.589	0.557
Sep 4, 2026	60.96	62.45	60.79	62.25	+1.46	1,238,691	684	0.529	0.556
Sep 3, 2026	59.96	60.93	58.58	60.79	+0.85	1,221,727	302	0.469	0.556
Sep 2, 2026	60.37	61.36	59.59	59.94	-0.14	1,494,523	510	0.515	0.556
Sep 1, 2026	59.72	60.20	59.01	60.08	-0.88	1,453,709	676	0.495	0.556
Aug 31, 2026	60.46	61.03	60.11	60.96	+0.50	1,630,706	1,075	0.503	0.557
Aug 28, 2026	62.82	63.35	60.43	60.46	-2.51	1,087,525	579	0.508	0.557
Aug 27, 2026	62.80	63.14	62.07	62.97	+1.25	997,071	702	0.525	0.555
Aug 26, 2026	59.87	62.04	59.87	61.72	+1.90	1,590,930	597	0.512	0.555
Aug 25, 2026	60.00	60.23	59.18	59.82	+1.28	1,435,533	685	0.516	0.554
Aug 24, 2026	59.69	59.75	58.22	58.54	-2.00	1,590,939	956	0.515	0.554
Aug 21, 2026	60.36	60.92	59.03	60.54	+0.81	1,695,631	849	0.527	0.555
Aug 20, 2026	60.47	60.47	59.26	59.73	-0.91	1,420,316	1,075	0.486	0.555
Aug 19, 2026	63.39	63.65	60.46	60.64	-2.77	2,591,373	2,418	0.470	0.555
Aug 18, 2026	64.72	65.31	62.82	63.41	-3.19	2,599,855	1,370	0.478	0.553
Aug 17, 2026	65.65	67.33	64.88	66.60	+0.97	1,746,989	4,829	0.498	0.550
Aug 14, 2026	61.51	65.66	61.50	65.63	+4.04	2,341,944	841	0.455	0.551
Aug 13, 2026	60.61	62.35	60.45	61.59	+0.92	2,799,332	1,626	0.500	0.547
Aug 12, 2026	64.24	64.24	60.46	60.67	-2.23	5,634,273	1,397	0.490	0.549
Aug 11, 2026	65.36	65.64	62.80	62.90	-1.46	1,914,113	1,672	0.509	0.549
Aug 10, 2026	66.48	66.48	63.68	64.36	-2.53	3,260,314	2,577	0.525	0.549
Aug 7, 2026	68.39	70.14	66.79	66.89	-0.49	2,077,276	2,148	0.481	0.547
Aug 6, 2026	72.15	72.35	66.90	67.38	-3.33	3,899,605	1,940	0.542	0.547
Aug 5, 2026	71.52	72.70	70.42	70.71	-0.81	2,813,463	3,462	0.840	0.545
Aug 4, 2026	70.15	72.21	69.43	71.52	+4.08	2,801,366	2,680	0.914	0.545
Aug 3, 2026	64.63	67.55	64.25	67.44	+2.20	1,414,106	464	0.892	0.543
Jul 31, 2026	64.55	65.97	63.28	65.24	+2.62	1,829,715	1,491	0.901	0.542
Jul 30, 2026	60.21	62.72	59.90	62.62	+4.80	2,040,445	734	0.818	0.573
Jul 29, 2026	59.68	60.42	57.17	57.82	-2.54	1,951,536	591	0.823	0.567
Jul 28, 2026	59.76	60.74	57.70	60.36	-0.93	1,852,759	485	0.812	0.566

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 16, 2017	Dec 1, 2017	0.09	0.34	0.15%
Aug 16, 2017	Sep 1, 2017	0.09	0.34	0.34%
May 31, 2017	Jun 16, 2017	0.08	0.32	0.34%
Nov 30, 2016	Dec 16, 2016	0.08	0.30	0.60%
Aug 31, 2016	Sep 16, 2016	0.08	0.30	0.60%
Jun 1, 2016	Jun 17, 2016	0.08	0.30	0.60%
Mar 2, 2016	Mar 18, 2016	0.07	0.28	0.60%
Dec 2, 2015	Dec 18, 2015	0.07	0.28	0.60%
Sep 2, 2015	Sep 18, 2015	0.07	0.28	0.60%
Jun 3, 2015	Jun 19, 2015	0.07	0.28	0.60%
Aug 22, 2013	Sep 16, 2013	2.00	8.00	0.79%
Dec 12, 2012	Dec 24, 2012	0.11	4.44	1.20%

Split History

Split Date	Factor	Announced
Sep 17, 2013	0.500	Jul 29, 2013