Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.29	54.73	53.01	53.74	53.74	-2.45%	1,623,182
Apr 27, 2026	55.70	57.30	53.57	55.09	55.09	1.53%	2,337,946
Apr 24, 2026	54.64	54.94	53.79	54.26	54.26	0.30%	1,032,409
Apr 23, 2026	54.76	54.92	52.83	54.10	54.10	0.13%	1,244,560
Apr 22, 2026	54.82	54.82	53.37	54.03	54.03	0.58%	1,047,006
Apr 21, 2026	55.81	56.38	53.54	53.72	53.72	-3.17%	1,762,863
Apr 20, 2026	55.38	55.94	54.93	55.48	55.48	-0.04%	1,143,713
Apr 17, 2026	55.25	56.00	55.07	55.50	55.50	0.96%	2,122,432
Apr 16, 2026	54.71	55.08	54.06	54.97	54.97	0.60%	1,047,353
Apr 15, 2026	55.11	55.48	53.83	54.64	54.64	-1.69%	1,407,047
Apr 14, 2026	54.90	56.54	54.31	55.58	55.58	2.19%	2,589,630
Apr 13, 2026	53.21	54.44	52.64	54.39	54.39	1.83%	1,369,133
Apr 10, 2026	54.14	54.44	53.19	53.41	53.41	-0.93%	1,137,150
Apr 9, 2026	53.48	54.68	53.14	53.91	53.91	0.24%	1,820,073
Apr 8, 2026	53.99	55.18	52.95	53.78	53.78	4.04%	2,150,385
Apr 7, 2026	49.81	51.94	49.34	51.69	51.69	4.38%	2,358,726
Apr 6, 2026	49.02	49.58	48.28	49.52	49.52	0.71%	1,313,459
Apr 2, 2026	47.37	50.10	46.91	49.17	49.17	-0.34%	1,097,473
Apr 1, 2026	49.40	50.03	49.30	49.34	49.34	0.71%	1,335,895
Mar 31, 2026	46.72	49.13	46.69	48.99	48.99	6.64%	1,880,268
Mar 30, 2026	48.25	48.25	45.61	45.94	45.94	-3.47%	1,503,061
Mar 27, 2026	49.04	49.37	47.36	47.59	47.59	-3.53%	1,488,637
Mar 26, 2026	50.76	51.38	49.20	49.33	49.33	-4.42%	1,680,796
Mar 25, 2026	51.55	51.98	50.75	51.61	51.61	1.18%	1,591,285
Mar 24, 2026	50.03	51.52	50.03	51.01	51.01	0.41%	1,764,637
Mar 23, 2026	50.33	51.65	50.33	50.80	50.80	3.17%	1,598,464
Mar 20, 2026	50.01	50.49	48.69	49.24	49.24	-2.01%	3,708,714
Mar 19, 2026	48.70	50.63	48.54	50.25	50.25	0.76%	1,566,728
Mar 18, 2026	50.05	50.82	49.75	49.87	49.87	-0.50%	1,582,611
Mar 17, 2026	49.56	51.31	49.50	50.12	50.12	1.13%	1,865,283
Mar 16, 2026	49.19	49.59	48.76	49.56	49.56	3.29%	1,737,135
Mar 13, 2026	48.98	49.45	47.70	47.98	47.98	-1.62%	2,773,702
Mar 12, 2026	50.01	50.06	47.77	48.77	48.77	-4.35%	2,114,693
Mar 11, 2026	50.72	51.13	50.39	50.99	50.99	0.81%	1,342,974
Mar 10, 2026	50.84	51.85	50.36	50.58	50.58	-0.47%	1,798,310
Mar 9, 2026	48.95	50.90	48.29	50.82	50.82	2.77%	2,953,789
Mar 6, 2026	50.00	50.21	48.98	49.45	49.45	-3.51%	2,262,929
Mar 5, 2026	52.23	53.72	50.59	51.25	51.25	-3.61%	1,541,191
Mar 4, 2026	53.86	54.53	52.86	53.17	53.17	-0.82%	1,526,374
Mar 3, 2026	52.41	54.26	51.55	53.61	53.61	-0.41%	2,058,783
Mar 2, 2026	53.77	54.58	53.34	53.83	53.83	-1.05%	2,633,839
Feb 27, 2026	54.76	54.98	53.13	54.40	54.40	-1.73%	4,094,988
Feb 26, 2026	57.31	57.42	54.82	55.36	55.36	-3.59%	2,077,764
Feb 25, 2026	58.16	58.34	56.77	57.42	57.34	-0.79%	2,076,147
Feb 24, 2026	56.82	58.27	56.50	57.88	57.79	2.50%	2,531,075
Feb 23, 2026	55.44	56.99	55.25	56.47	56.39	0.79%	2,605,830
Feb 20, 2026	55.99	56.78	55.13	56.03	55.95	0.16%	2,906,980
Feb 19, 2026	56.69	57.00	55.37	55.94	55.86	-1.38%	1,921,454
Feb 18, 2026	57.02	57.86	56.27	56.72	56.64	-0.65%	2,274,775
Feb 17, 2026	58.00	58.71	56.64	57.09	57.01	-2.89%	3,572,231
Feb 13, 2026	58.65	59.54	56.01	58.79	58.70	0.20%	4,792,062
Feb 12, 2026	56.50	59.88	55.00	58.67	58.58	36.35%	12,613,108
Feb 11, 2026	44.10	44.78	42.08	43.03	42.97	-1.26%	3,075,045
Feb 10, 2026	43.90	44.23	43.42	43.58	43.52	-0.32%	1,470,465
Feb 9, 2026	42.34	44.27	42.04	43.72	43.66	3.19%	2,621,248
Feb 6, 2026	40.13	42.65	40.13	42.37	42.31	7.29%	2,232,156
Feb 5, 2026	39.90	40.34	38.88	39.49	39.43	-3.04%	1,703,810
Feb 4, 2026	41.07	42.08	39.94	40.73	40.67	-0.29%	2,217,093
Feb 3, 2026	40.07	41.47	39.76	40.85	40.79	2.74%	2,808,781
Feb 2, 2026	38.52	40.15	38.23	39.76	39.70	2.63%	1,882,080
Jan 30, 2026	38.57	39.53	38.57	38.74	38.68	-0.90%	1,543,136
Jan 29, 2026	39.26	39.72	38.33	39.09	39.03	0.10%	1,636,230
Jan 28, 2026	39.83	39.99	38.86	39.05	38.99	-1.04%	1,244,223
Jan 27, 2026	39.50	39.82	39.20	39.46	39.40	0.23%	1,491,492
Jan 26, 2026	39.76	39.99	39.12	39.37	39.31	-0.98%	1,372,766
Jan 23, 2026	41.51	41.75	39.45	39.76	39.70	-4.68%	1,479,672
Jan 22, 2026	40.97	42.33	40.94	41.71	41.65	3.22%	3,039,391
Jan 21, 2026	39.49	40.60	39.18	40.41	40.35	3.83%	1,276,409
Jan 20, 2026	39.53	40.25	38.60	38.92	38.86	-4.89%	1,895,092
Jan 16, 2026	40.40	40.99	39.84	40.92	40.86	0.81%	2,125,934
Jan 15, 2026	40.64	40.97	39.95	40.59	40.53	1.32%	1,160,066
Jan 14, 2026	39.56	40.14	39.41	40.06	40.00	1.09%	1,358,420
Jan 13, 2026	39.52	39.81	39.23	39.63	39.57	0.51%	1,472,137
Jan 12, 2026	38.87	39.62	38.50	39.43	39.37	1.08%	1,756,878
Jan 9, 2026	38.00	39.20	37.83	39.01	38.95	3.37%	1,861,679
Jan 8, 2026	37.77	38.19	37.55	37.74	37.68	-0.49%	1,415,611
Jan 7, 2026	38.51	38.55	37.57	37.93	37.87	-1.75%	1,186,693
Jan 6, 2026	37.35	38.81	37.26	38.60	38.54	3.29%	1,771,104
Jan 5, 2026	37.28	38.11	37.10	37.37	37.31	1.19%	1,486,501
Jan 2, 2026	36.43	37.00	36.20	36.93	36.88	2.64%	1,201,933
Dec 31, 2025	36.39	36.65	35.93	35.98	35.93	-1.07%	954,904
Dec 30, 2025	36.51	36.65	36.26	36.37	36.32	-0.27%	1,328,350
Dec 29, 2025	36.49	36.68	36.12	36.47	36.42	-0.22%	1,312,885
Dec 26, 2025	36.60	36.80	36.27	36.55	36.50	-0.14%	815,649
Dec 24, 2025	36.69	36.76	36.25	36.60	36.55	-0.16%	400,439
Dec 23, 2025	36.39	36.80	36.21	36.66	36.61	0.22%	1,512,653
Dec 22, 2025	37.30	37.30	36.48	36.58	36.53	-0.60%	1,272,442
Dec 19, 2025	36.49	36.94	35.85	36.80	36.75	1.74%	4,499,943
Dec 18, 2025	36.15	36.62	36.04	36.17	36.12	1.15%	2,319,691
Dec 17, 2025	36.74	37.05	35.67	35.76	35.71	-2.91%	1,296,794
Dec 16, 2025	36.77	37.16	35.08	36.83	36.78	5.83%	3,233,675
Dec 15, 2025	36.01	36.01	34.60	34.80	34.75	-2.38%	2,630,631
Dec 12, 2025	36.96	37.22	35.34	35.65	35.60	-3.34%	2,317,774
Dec 11, 2025	37.78	37.78	36.45	36.88	36.83	-2.72%	3,122,973
Dec 10, 2025	38.25	38.44	36.52	37.91	37.85	-0.81%	2,365,767
Dec 9, 2025	38.13	38.65	38.06	38.22	38.16	-0.52%	1,331,715
Dec 8, 2025	38.55	39.19	38.19	38.42	38.36	-	1,442,206
Dec 5, 2025	38.88	39.18	38.32	38.42	38.36	-1.23%	1,465,903
Dec 4, 2025	37.66	39.14	37.55	38.90	38.84	3.21%	1,728,870
Dec 3, 2025	37.17	37.96	37.17	37.69	37.63	-1.31%	2,438,382