Cognex Corporation (LON:0I14)
London · Delayed Price · Currency is GBP · Price in USD 40.40
-1.49 (-3.56%)
At close: Nov 4, 2025
Cognex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 40.63 | 41.13 | 40.40 | 40.40 | 40.40 | -3.56% | 1,566 |
| Nov 3, 2025 | 41.51 | 41.91 | 41.05 | 41.89 | 41.89 | 1.52% | 461 |
| Oct 31, 2025 | 41.90 | 42.38 | 40.47 | 41.27 | 41.27 | -0.73% | 1,874 |
| Oct 30, 2025 | 47.47 | 47.47 | 40.30 | 41.57 | 41.57 | -13.02% | 7,966 |
| Oct 29, 2025 | 47.85 | 48.02 | 47.46 | 47.79 | 47.79 | 0.99% | 679 |
| Oct 28, 2025 | 47.86 | 48.49 | 47.10 | 47.32 | 47.32 | -1.58% | 1,282 |
| Oct 27, 2025 | 49.20 | 49.20 | 48.08 | 48.08 | 48.08 | -1.13% | 395 |
| Oct 24, 2025 | 48.80 | 48.93 | 48.36 | 48.63 | 48.63 | 0.91% | 488 |
| Oct 23, 2025 | 46.62 | 48.19 | 46.62 | 48.19 | 48.19 | 4.39% | 383 |
| Oct 22, 2025 | 49.15 | 49.15 | 46.15 | 46.17 | 46.17 | -5.42% | 1,890 |
| Oct 21, 2025 | 46.81 | 48.81 | 46.81 | 48.81 | 48.81 | 2.58% | 988 |
| Oct 20, 2025 | 46.57 | 47.88 | 46.08 | 47.58 | 47.58 | 4.23% | 2,765 |
| Oct 17, 2025 | 46.28 | 46.28 | 45.46 | 45.65 | 45.65 | -0.93% | 784 |
| Oct 16, 2025 | 46.23 | 46.25 | 45.64 | 46.08 | 46.08 | 1.94% | 2,362 |
| Oct 15, 2025 | 45.94 | 46.17 | 44.95 | 45.21 | 45.21 | 2.23% | 675 |
| Oct 14, 2025 | 42.68 | 44.60 | 42.54 | 44.22 | 44.22 | -0.52% | 1,204 |
| Oct 13, 2025 | 43.45 | 44.45 | 41.13 | 44.45 | 44.45 | 5.83% | 7,670 |
| Oct 10, 2025 | 46.81 | 46.81 | 41.96 | 42.00 | 42.00 | -9.12% | 7,100 |
| Oct 9, 2025 | 46.91 | 46.99 | 46.21 | 46.22 | 46.22 | -1.26% | 514 |
| Oct 8, 2025 | 46.50 | 47.35 | 46.30 | 46.81 | 46.81 | 3.14% | 1,395 |
| Oct 7, 2025 | 48.05 | 48.05 | 45.37 | 45.39 | 45.39 | -1.99% | 2,563 |
| Oct 6, 2025 | 46.80 | 46.80 | 46.28 | 46.31 | 46.31 | -1.29% | 592 |
| Oct 3, 2025 | 45.30 | 47.19 | 44.02 | 46.91 | 46.91 | 3.04% | 1,571 |
| Oct 2, 2025 | 46.42 | 46.42 | 45.41 | 45.52 | 45.52 | -0.22% | 970 |
| Oct 1, 2025 | 44.85 | 45.66 | 44.85 | 45.62 | 45.62 | 2.26% | 812 |
| Sep 30, 2025 | 45.50 | 45.50 | 44.61 | 44.61 | 44.61 | -1.54% | 1,607 |
| Sep 29, 2025 | 46.32 | 46.43 | 45.31 | 45.31 | 45.31 | -0.50% | 979 |
| Sep 26, 2025 | 45.17 | 45.56 | 44.87 | 45.54 | 45.54 | 1.44% | 642 |
| Sep 25, 2025 | 45.00 | 45.12 | 44.49 | 44.89 | 44.89 | -1.21% | 1,532 |
| Sep 24, 2025 | 46.00 | 46.44 | 45.31 | 45.44 | 45.44 | -1.73% | 1,593 |
| Sep 23, 2025 | 46.38 | 47.50 | 46.24 | 46.24 | 46.24 | -0.99% | 2,456 |
| Sep 22, 2025 | 46.52 | 47.16 | 46.49 | 46.70 | 46.70 | 1.19% | 3,108 |
| Sep 19, 2025 | 46.05 | 46.30 | 45.87 | 46.15 | 46.15 | 1.08% | 1,141 |
| Sep 18, 2025 | 44.22 | 45.66 | 44.20 | 45.66 | 45.66 | 3.48% | 1,889 |
| Sep 17, 2025 | 44.24 | 44.44 | 44.07 | 44.12 | 44.12 | 0.33% | 700 |
| Sep 16, 2025 | 44.21 | 44.21 | 43.83 | 43.98 | 43.98 | -1.35% | 619 |
| Sep 15, 2025 | 44.80 | 44.80 | 43.87 | 44.58 | 44.58 | 0.20% | 1,554 |
| Sep 12, 2025 | 45.26 | 45.26 | 44.16 | 44.49 | 44.49 | -0.89% | 614 |
| Sep 11, 2025 | 44.33 | 44.99 | 44.33 | 44.89 | 44.89 | 1.53% | 5,399 |
| Sep 10, 2025 | 44.39 | 44.72 | 44.22 | 44.22 | 44.22 | -0.26% | 881 |
| Sep 9, 2025 | 44.66 | 44.66 | 43.86 | 44.33 | 44.33 | -0.91% | 882 |
| Sep 8, 2025 | 45.03 | 45.09 | 44.53 | 44.74 | 44.74 | 0.62% | 831 |
| Sep 5, 2025 | 44.50 | 45.11 | 44.24 | 44.46 | 44.46 | 0.77% | 3,805 |
| Sep 4, 2025 | 44.51 | 44.51 | 43.56 | 44.12 | 44.12 | 1.19% | 4,169 |
| Sep 3, 2025 | 45.59 | 45.59 | 43.50 | 43.60 | 43.60 | -0.70% | 1,574 |
| Sep 2, 2025 | 43.99 | 43.99 | 42.75 | 43.91 | 43.91 | 0.21% | 12,464 |
| Aug 29, 2025 | 43.86 | 44.07 | 43.80 | 43.82 | 43.82 | -1.29% | 2,335 |
| Aug 28, 2025 | 44.29 | 44.51 | 44.05 | 44.39 | 44.39 | 0.45% | 1,036 |
| Aug 27, 2025 | 43.65 | 44.19 | 43.55 | 44.19 | 44.19 | -0.02% | 4,901 |
| Aug 26, 2025 | 43.85 | 44.22 | 43.53 | 44.20 | 44.20 | 0.10% | 1,185 |