Cognex Corporation (BMV:CGNX)
Mexico · Delayed Price · Currency is MXN 824.00
+199.00 (31.84%)
At close: Sep 12, 2025
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 830.00 | 830.00 | 824.00 | 824.00 | 822.44 | 31.84% | 39 |
| Jul 17, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 622.33 | 7.02% | 96 |
| May 22, 2025 | 577.84 | 584.00 | 577.84 | 584.00 | 581.51 | 20.91% | 3,247 |
| Apr 14, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 479.40 | -27.43% | 284 |
| Mar 4, 2025 | 665.60 | 665.60 | 665.60 | 665.60 | 660.63 | -0.61% | 1,116 |
| Feb 14, 2025 | 669.69 | 669.69 | 669.69 | 669.69 | 663.07 | -16.13% | 2,802 |
| Feb 6, 2025 | 798.50 | 798.50 | 798.50 | 798.50 | 790.61 | -2.85% | 12,531 |
| Jan 23, 2025 | 821.94 | 821.94 | 821.94 | 821.94 | 813.82 | 1.47% | 1,600 |
| Nov 15, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 802.00 | -4.14% | 550 |
| Oct 31, 2024 | 843.00 | 845.00 | 843.00 | 845.00 | 835.02 | 8.33% | 20,255 |
| Sep 5, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 770.79 | 6.27% | 96 |
| Aug 16, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 725.33 | -12.23% | 459 |
| Jun 14, 2024 | 836.25 | 836.25 | 836.25 | 836.25 | 824.98 | 28.05% | 460 |
| Dec 13, 2023 | 653.09 | 653.09 | 653.09 | 653.09 | 641.78 | 0.12% | 1,074 |
| Nov 15, 2023 | 652.33 | 652.33 | 652.33 | 652.33 | 639.75 | -25.27% | 1,700 |
| Feb 17, 2023 | 872.86 | 872.86 | 872.86 | 872.86 | 852.41 | -8.70% | 3,439 |
| Feb 13, 2023 | 955.99 | 955.99 | 955.99 | 955.99 | 933.60 | - | 6 |
| Jan 23, 2023 | 956.00 | 956.00 | 956.00 | 956.00 | 933.61 | 0.05% | 114 |
| Dec 1, 2022 | 955.56 | 955.56 | 955.56 | 955.56 | 933.18 | 15.83% | 1,305 |
| Oct 13, 2022 | 825.00 | 825.00 | 825.00 | 825.00 | 804.35 | -0.84% | 70 |
| Sep 2, 2022 | 832.00 | 832.00 | 832.00 | 832.00 | 811.18 | - | 533 |
| Sep 1, 2022 | 832.00 | 832.00 | 832.00 | 832.00 | 811.18 | -8.17% | 533 |
| Aug 29, 2022 | 906.00 | 906.00 | 906.00 | 906.00 | 883.33 | -0.06% | 44 |
| Jun 27, 2022 | 906.50 | 906.50 | 906.50 | 906.50 | 882.54 | -7.35% | 1,655 |
| May 16, 2022 | 978.37 | 978.37 | 978.37 | 978.37 | 951.25 | -34.88% | 1,862 |
| Mar 25, 2022 | 1,502.33 | 1,502.33 | 1,502.33 | 1,502.33 | 1,460.69 | 10.02% | 4,764 |
| Feb 1, 2022 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 1,326.34 | -18.14% | 939 |
| Nov 19, 2021 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,620.16 | 2.81% | 550 |
| Nov 18, 2021 | 1,622.35 | 1,622.35 | 1,622.35 | 1,622.35 | 1,575.82 | 1.84% | 5 |
| Nov 5, 2021 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,546.01 | -13.89% | 692 |
| Nov 1, 2021 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,795.42 | 6.02% | 650 |
| Oct 18, 2021 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,693.52 | 4.49% | 70 |
| Jul 27, 2021 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,619.57 | -1.57% | 718 |
| Jul 7, 2021 | 1,696.61 | 1,696.61 | 1,696.61 | 1,696.61 | 1,645.38 | 9.32% | 607 |
| Jun 8, 2021 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,505.13 | 1.44% | 3,253 |
| May 20, 2021 | 1,506.98 | 1,529.90 | 1,506.98 | 1,529.90 | 1,483.70 | 4.35% | 3,087 |
| May 14, 2021 | 1,466.13 | 1,466.13 | 1,466.13 | 1,466.13 | 1,420.70 | -12.50% | 2,680 |
| Apr 14, 2021 | 1,675.53 | 1,675.53 | 1,675.53 | 1,675.53 | 1,623.62 | 0.94% | 457 |
| Apr 13, 2021 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,608.57 | -3.54% | 27 |
| Apr 9, 2021 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,667.68 | 3.05% | 1,750 |
| Mar 30, 2021 | 1,674.00 | 1,674.00 | 1,670.00 | 1,670.00 | 1,618.26 | 0.85% | 1,389 |
| Mar 26, 2021 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,604.69 | -3.16% | 650 |
| Mar 17, 2021 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,657.02 | 4.72% | 28 |
| Mar 4, 2021 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,582.40 | -5.61% | 681 |
| Mar 3, 2021 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,676.40 | -3.00% | 800 |
| Feb 11, 2021 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,727.05 | 1.05% | 2,147 |
| Feb 8, 2021 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,709.14 | 4.80% | 800 |
| Jan 22, 2021 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.20 | 1,630.89 | 0.01% | 597 |
| Jan 19, 2021 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,630.70 | 2.68% | 1,433 |