Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.40	32.49	32.40	32.49	32.49	-1.99%	70
Jan 29, 2026	32.57	33.15	32.57	33.15	33.15	0.91%	18
Jan 28, 2026	32.97	32.97	32.85	32.85	32.85	-1.05%	100
Jan 27, 2026	33.40	33.40	33.20	33.20	33.20	-0.90%	83
Jan 26, 2026	33.50	33.50	33.50	33.50	33.50	-3.15%	150
Jan 23, 2026	35.51	35.89	34.59	34.59	34.59	0.09%	149
Jan 22, 2026	34.56	34.56	34.56	34.56	34.56	4.03%	-
Jan 21, 2026	33.22	33.22	33.22	33.22	33.22	0.64%	-
Jan 20, 2026	34.38	34.38	33.01	33.01	33.01	-4.65%	649
Jan 19, 2026	34.62	34.62	34.62	34.62	34.62	-0.40%	-
Jan 16, 2026	35.02	35.02	34.76	34.76	34.76	1.08%	200
Jan 15, 2026	34.39	34.39	34.39	34.39	34.39	2.35%	-
Jan 14, 2026	33.85	33.85	33.60	33.60	33.60	-1.75%	70
Jan 13, 2026	33.67	34.20	33.67	34.20	34.20	2.92%	103
Jan 12, 2026	33.26	33.26	33.23	33.23	33.23	2.82%	20
Jan 9, 2026	32.32	32.32	32.32	32.32	32.32	0.25%	-
Jan 8, 2026	32.24	32.24	32.24	32.24	32.24	-1.92%	-
Jan 7, 2026	32.87	32.87	32.87	32.87	32.87	3.23%	-
Jan 6, 2026	31.84	31.84	31.84	31.84	31.84	0.86%	-
Jan 5, 2026	31.57	31.57	31.57	31.57	31.57	2.70%	-
Jan 2, 2026	30.74	30.74	30.74	30.74	30.74	-0.39%	-
Dec 30, 2025	30.86	30.86	30.86	30.86	30.86	0.52%	-
Dec 29, 2025	31.09	31.09	30.70	30.70	30.70	-0.84%	1,687
Dec 23, 2025	30.96	30.96	30.96	30.96	30.96	-1.56%	-
Dec 22, 2025	31.45	31.45	31.45	31.45	31.45	2.24%	-
Dec 19, 2025	30.76	30.76	30.76	30.76	30.76	1.05%	-
Dec 18, 2025	30.44	30.44	30.44	30.44	30.44	-3.09%	-
Dec 17, 2025	31.41	31.41	31.41	31.41	31.41	7.09%	-
Dec 16, 2025	29.33	29.33	29.33	29.33	29.33	-3.55%	-
Dec 15, 2025	30.41	30.41	30.41	30.41	30.41	-2.94%	-
Dec 12, 2025	31.33	31.33	31.33	31.33	31.33	-1.73%	-
Dec 11, 2025	31.96	31.96	31.88	31.88	31.88	-2.75%	50
Dec 10, 2025	32.78	32.78	32.78	32.78	32.78	-0.67%	-
Dec 9, 2025	32.95	33.00	32.95	33.00	33.00	-0.27%	16
Dec 8, 2025	33.09	33.09	33.09	33.09	33.09	-0.84%	55
Dec 5, 2025	33.37	33.37	33.37	33.37	33.37	0.21%	-
Dec 4, 2025	32.26	33.30	32.26	33.30	33.30	5.18%	40
Dec 3, 2025	31.66	31.66	31.66	31.66	31.66	-2.79%	-
Dec 2, 2025	32.57	32.57	32.57	32.57	32.57	-1.15%	-
Dec 1, 2025	32.95	32.95	32.95	32.95	32.95	-1.44%	16
Nov 28, 2025	33.10	33.43	33.10	33.43	33.43	1.73%	50
Nov 27, 2025	32.86	32.86	32.86	32.86	32.86	0.61%	-
Nov 26, 2025	32.66	32.66	32.66	32.66	32.66	-0.85%	-
Nov 25, 2025	32.06	32.94	32.06	32.94	32.94	2.46%	30
Nov 24, 2025	32.15	32.15	32.15	32.15	32.15	6.49%	-
Nov 21, 2025	30.26	30.26	30.19	30.19	30.19	-4.10%	4
Nov 20, 2025	31.48	31.48	31.48	31.48	31.48	1.98%	-
Nov 19, 2025	30.87	30.87	30.87	30.87	30.87	-0.42%	-
Nov 18, 2025	30.63	31.00	30.63	31.00	31.00	-2.33%	20
Nov 17, 2025	31.74	31.74	31.74	31.74	31.74	0.03%	-