Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.35	66.77	64.33	66.56	66.56	0.03%	4,348,758
Jun 25, 2026	65.28	67.71	65.01	66.54	66.54	4.56%	2,188,819
Jun 24, 2026	63.98	64.88	62.76	63.64	63.64	-0.50%	1,389,699
Jun 23, 2026	64.73	65.33	63.61	63.96	63.96	-5.38%	1,905,725
Jun 22, 2026	67.29	67.77	66.35	67.60	67.60	2.27%	1,631,598
Jun 18, 2026	66.56	67.16	65.69	66.10	66.10	2.05%	3,834,004
Jun 17, 2026	66.10	67.43	64.60	64.77	64.77	-0.98%	1,953,086
Jun 16, 2026	67.26	68.32	65.33	65.41	65.41	-0.74%	2,046,869
Jun 15, 2026	66.05	67.58	65.62	65.90	65.90	3.60%	1,545,906
Jun 12, 2026	62.34	63.99	62.16	63.61	63.61	2.42%	1,303,611
Jun 11, 2026	59.69	62.15	59.09	62.11	62.11	5.83%	1,994,079
Jun 10, 2026	60.20	61.30	58.06	58.69	58.69	-4.29%	2,551,098
Jun 9, 2026	63.31	64.30	58.94	61.32	61.32	-1.72%	2,183,197
Jun 8, 2026	61.74	63.13	61.02	62.39	62.39	2.58%	1,815,944
Jun 5, 2026	64.00	64.00	60.51	60.82	60.82	-5.95%	1,816,864
Jun 4, 2026	64.73	65.90	64.24	64.67	64.67	-2.10%	1,840,693
Jun 3, 2026	66.31	68.33	65.30	66.06	66.06	-0.03%	2,372,063
Jun 2, 2026	65.14	67.38	64.99	66.08	66.08	2.23%	3,135,637
Jun 1, 2026	65.35	65.37	63.73	64.64	64.64	-1.84%	1,491,745
May 29, 2026	66.22	66.68	64.09	65.85	65.85	-0.24%	2,676,461
May 28, 2026	65.98	66.58	64.73	66.01	66.01	-1.03%	1,982,844
May 27, 2026	69.00	69.00	65.62	66.70	66.70	-2.39%	2,461,089
May 26, 2026	68.05	68.73	66.26	68.33	68.33	3.39%	2,008,873
May 22, 2026	64.99	66.60	64.51	66.09	66.09	2.83%	2,040,183
May 21, 2026	62.83	64.43	62.62	64.27	64.27	1.56%	2,128,388
May 20, 2026	61.66	63.98	60.95	63.37	63.29	4.48%	2,198,792
May 19, 2026	61.67	61.75	59.95	60.65	60.57	-2.03%	1,712,610
May 18, 2026	64.74	65.23	61.63	61.91	61.82	-3.66%	1,569,875
May 15, 2026	64.54	65.05	63.47	64.26	64.17	-2.77%	1,531,129
May 14, 2026	63.94	66.25	63.38	66.09	66.00	3.85%	2,687,159
May 13, 2026	66.17	66.41	63.21	63.64	63.55	-3.11%	2,750,172
May 12, 2026	66.90	67.03	64.28	65.68	65.59	-2.35%	2,359,844
May 11, 2026	66.14	67.82	65.93	67.26	67.17	2.44%	3,077,591
May 8, 2026	66.77	68.52	64.58	65.66	65.57	-0.39%	4,256,563
May 7, 2026	64.65	71.90	64.31	65.92	65.83	5.88%	8,013,259
May 6, 2026	59.81	63.01	59.11	62.26	62.18	5.83%	6,935,955
May 5, 2026	57.13	58.90	56.50	58.83	58.75	4.49%	3,381,005
May 4, 2026	56.08	57.13	55.50	56.30	56.22	0.64%	2,422,017
May 1, 2026	55.42	56.39	54.52	55.94	55.86	0.77%	1,609,939
Apr 30, 2026	54.46	55.81	54.00	55.51	55.44	3.72%	2,178,109
Apr 29, 2026	53.52	53.90	52.36	53.52	53.45	-0.41%	1,589,638
Apr 28, 2026	54.29	54.73	53.01	53.74	53.67	-2.45%	1,810,448
Apr 27, 2026	55.70	57.30	53.57	55.09	55.02	1.53%	2,375,615
Apr 24, 2026	54.64	54.94	53.79	54.26	54.19	0.30%	1,127,572
Apr 23, 2026	54.76	54.92	52.83	54.10	54.03	0.13%	1,244,587
Apr 22, 2026	54.82	54.82	53.37	54.03	53.96	0.58%	1,109,523
Apr 21, 2026	55.81	56.38	53.54	53.72	53.65	-3.17%	1,827,756
Apr 20, 2026	55.38	55.94	54.93	55.48	55.41	-0.04%	1,178,995
Apr 17, 2026	55.25	56.00	55.07	55.50	55.43	0.96%	2,159,816
Apr 16, 2026	54.71	55.08	54.06	54.97	54.90	0.60%	1,048,790
Apr 15, 2026	55.11	55.48	53.83	54.64	54.57	-1.69%	1,407,130
Apr 14, 2026	54.90	56.54	54.31	55.58	55.51	2.19%	2,590,503
Apr 13, 2026	53.21	54.44	52.64	54.39	54.32	1.83%	1,369,468
Apr 10, 2026	54.14	54.44	53.19	53.41	53.34	-0.93%	1,137,559
Apr 9, 2026	53.48	54.68	53.14	53.91	53.84	0.24%	1,822,095
Apr 8, 2026	53.99	55.18	52.95	53.78	53.71	4.04%	2,180,582
Apr 7, 2026	49.81	51.94	49.34	51.69	51.62	4.38%	2,362,781
Apr 6, 2026	49.02	49.58	48.28	49.52	49.45	0.71%	1,313,795
Apr 2, 2026	47.37	50.10	46.91	49.17	49.10	-0.34%	1,097,957
Apr 1, 2026	49.40	50.03	49.30	49.34	49.27	0.71%	1,357,173
Mar 31, 2026	46.72	49.13	46.69	48.99	48.92	6.64%	1,881,478
Mar 30, 2026	48.25	48.25	45.61	45.94	45.88	-3.47%	1,503,061
Mar 27, 2026	49.04	49.37	47.36	47.59	47.53	-3.53%	1,488,637
Mar 26, 2026	50.76	51.38	49.20	49.33	49.26	-4.42%	1,680,796
Mar 25, 2026	51.55	51.98	50.75	51.61	51.54	1.18%	1,591,285
Mar 24, 2026	50.03	51.52	50.03	51.01	50.94	0.41%	1,764,637
Mar 23, 2026	50.33	51.65	50.33	50.80	50.73	3.17%	1,598,464
Mar 20, 2026	50.01	50.49	48.69	49.24	49.17	-2.01%	3,708,714
Mar 19, 2026	48.70	50.63	48.54	50.25	50.18	0.76%	1,566,728
Mar 18, 2026	50.05	50.82	49.75	49.87	49.80	-0.50%	1,582,611
Mar 17, 2026	49.56	51.31	49.50	50.12	50.05	1.13%	1,865,283
Mar 16, 2026	49.19	49.59	48.76	49.56	49.49	3.29%	1,737,135
Mar 13, 2026	48.98	49.45	47.70	47.98	47.92	-1.62%	2,773,702
Mar 12, 2026	50.01	50.06	47.77	48.77	48.70	-4.35%	2,114,693
Mar 11, 2026	50.72	51.13	50.39	50.99	50.92	0.81%	1,342,974
Mar 10, 2026	50.84	51.85	50.36	50.58	50.51	-0.47%	1,798,310
Mar 9, 2026	48.95	50.90	48.29	50.82	50.75	2.77%	2,953,789
Mar 6, 2026	50.00	50.21	48.98	49.45	49.38	-3.51%	2,262,929
Mar 5, 2026	52.23	53.72	50.59	51.25	51.18	-3.61%	1,541,191
Mar 4, 2026	53.86	54.53	52.86	53.17	53.10	-0.82%	1,526,374
Mar 3, 2026	52.41	54.26	51.55	53.61	53.54	-0.41%	2,058,783
Mar 2, 2026	53.77	54.58	53.34	53.83	53.76	-1.05%	2,633,839
Feb 27, 2026	54.76	54.98	53.13	54.40	54.33	-1.73%	4,094,988
Feb 26, 2026	57.31	57.42	54.82	55.36	55.29	-3.44%	2,077,764
Feb 25, 2026	58.16	58.34	56.77	57.42	57.26	-0.79%	2,076,147
Feb 24, 2026	56.82	58.27	56.50	57.88	57.72	2.50%	2,531,075
Feb 23, 2026	55.44	56.99	55.25	56.47	56.31	0.79%	2,605,830
Feb 20, 2026	55.99	56.78	55.13	56.03	55.87	0.16%	2,906,980
Feb 19, 2026	56.69	57.00	55.37	55.94	55.78	-1.38%	1,921,454
Feb 18, 2026	57.02	57.86	56.27	56.72	56.56	-0.65%	2,274,775
Feb 17, 2026	58.00	58.71	56.64	57.09	56.93	-2.89%	3,572,231
Feb 13, 2026	58.65	59.54	56.01	58.79	58.62	0.20%	4,792,062
Feb 12, 2026	56.50	59.88	55.00	58.67	58.50	36.35%	12,613,108
Feb 11, 2026	44.10	44.78	42.08	43.03	42.91	-1.26%	3,075,045
Feb 10, 2026	43.90	44.23	43.42	43.58	43.46	-0.32%	1,470,465
Feb 9, 2026	42.34	44.27	42.04	43.72	43.60	3.19%	2,621,248
Feb 6, 2026	40.13	42.65	40.13	42.37	42.25	7.29%	2,232,156
Feb 5, 2026	39.90	40.34	38.88	39.49	39.38	-3.04%	1,703,810
Feb 4, 2026	41.07	42.08	39.94	40.73	40.62	-0.29%	2,217,093
Feb 3, 2026	40.07	41.47	39.76	40.85	40.73	2.74%	2,808,781