Cognex Corporation (BMV:CGNX)
Mexico · Delayed Price · Currency is MXN 975.00
0.00 (0.00%)
At close: Feb 27, 2026
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 973.54 | 35.42% | 140 |
| Jan 12, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 718.92 | 13.89% | 138 |
| Dec 15, 2025 | 632.20 | 632.20 | 632.20 | 632.20 | 631.25 | -23.28% | 2,200 |
| Sep 12, 2025 | 830.00 | 830.00 | 824.00 | 824.00 | 821.21 | 31.84% | 39 |
| Jul 17, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 621.40 | 7.02% | 96 |
| May 22, 2025 | 577.84 | 584.00 | 577.84 | 584.00 | 580.64 | 20.91% | 3,247 |
| Apr 14, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 478.68 | -27.43% | 284 |
| Mar 4, 2025 | 665.60 | 665.60 | 665.60 | 665.60 | 659.65 | -0.61% | 1,116 |
| Feb 14, 2025 | 669.69 | 669.69 | 669.69 | 669.69 | 662.08 | -16.13% | 2,802 |
| Feb 6, 2025 | 798.50 | 798.50 | 798.50 | 798.50 | 789.43 | -2.85% | 12,531 |
| Jan 23, 2025 | 821.94 | 821.94 | 821.94 | 821.94 | 812.60 | 1.47% | 1,600 |
| Nov 15, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 800.80 | -4.14% | 550 |
| Oct 31, 2024 | 843.00 | 845.00 | 843.00 | 845.00 | 833.77 | 8.33% | 20,255 |
| Sep 5, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 769.63 | 6.27% | 96 |
| Aug 16, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 724.24 | -12.23% | 459 |
| Jun 14, 2024 | 836.25 | 836.25 | 836.25 | 836.25 | 823.74 | 28.05% | 460 |
| Dec 13, 2023 | 653.09 | 653.09 | 653.09 | 653.09 | 640.82 | 0.12% | 1,074 |
| Nov 15, 2023 | 652.33 | 652.33 | 652.33 | 652.33 | 638.80 | -25.27% | 1,700 |
| Feb 17, 2023 | 872.86 | 872.86 | 872.86 | 872.86 | 851.14 | -8.70% | 3,439 |
| Feb 13, 2023 | 955.99 | 955.99 | 955.99 | 955.99 | 932.20 | - | 6 |
| Jan 23, 2023 | 956.00 | 956.00 | 956.00 | 956.00 | 932.21 | 0.05% | 114 |
| Dec 1, 2022 | 955.56 | 955.56 | 955.56 | 955.56 | 931.78 | 15.83% | 1,305 |
| Oct 13, 2022 | 825.00 | 825.00 | 825.00 | 825.00 | 803.15 | -0.84% | 70 |
| Sep 2, 2022 | 832.00 | 832.00 | 832.00 | 832.00 | 809.96 | - | 533 |
| Sep 1, 2022 | 832.00 | 832.00 | 832.00 | 832.00 | 809.96 | -8.17% | 533 |
| Aug 29, 2022 | 906.00 | 906.00 | 906.00 | 906.00 | 882.00 | -0.06% | 44 |
| Jun 27, 2022 | 906.50 | 906.50 | 906.50 | 906.50 | 881.22 | -7.35% | 1,655 |
| May 16, 2022 | 978.37 | 978.37 | 978.37 | 978.37 | 949.83 | -34.88% | 1,862 |
| Mar 25, 2022 | 1,502.33 | 1,502.33 | 1,502.33 | 1,502.33 | 1,458.50 | 10.02% | 4,764 |
| Feb 1, 2022 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 1,324.35 | -18.14% | 939 |
| Nov 19, 2021 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,617.74 | 2.81% | 550 |
| Nov 18, 2021 | 1,622.35 | 1,622.35 | 1,622.35 | 1,622.35 | 1,573.46 | 1.84% | 5 |
| Nov 5, 2021 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,543.69 | -13.89% | 692 |
| Nov 1, 2021 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,792.74 | 6.02% | 650 |
| Oct 18, 2021 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,690.99 | 4.49% | 70 |
| Jul 27, 2021 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,617.15 | -1.57% | 718 |
| Jul 7, 2021 | 1,696.61 | 1,696.61 | 1,696.61 | 1,696.61 | 1,642.91 | 9.32% | 607 |
| Jun 8, 2021 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,502.88 | 1.44% | 3,253 |
| May 20, 2021 | 1,506.98 | 1,529.90 | 1,506.98 | 1,529.90 | 1,481.48 | 4.35% | 3,087 |
| May 14, 2021 | 1,466.13 | 1,466.13 | 1,466.13 | 1,466.13 | 1,418.58 | -12.50% | 2,680 |
| Apr 14, 2021 | 1,675.53 | 1,675.53 | 1,675.53 | 1,675.53 | 1,621.19 | 0.94% | 457 |
| Apr 13, 2021 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,606.16 | -3.54% | 27 |
| Apr 9, 2021 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,665.18 | 3.05% | 1,750 |
| Mar 30, 2021 | 1,674.00 | 1,674.00 | 1,670.00 | 1,670.00 | 1,615.84 | 0.85% | 1,389 |
| Mar 26, 2021 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,602.29 | -3.16% | 650 |
| Mar 17, 2021 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,654.54 | 4.72% | 28 |
| Mar 4, 2021 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,580.04 | -5.61% | 681 |
| Mar 3, 2021 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,673.89 | -3.00% | 800 |
| Feb 11, 2021 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,724.47 | 1.05% | 2,147 |