Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	52.83	52.83	50.64	51.67	-	21.42%	1,001
Feb 11, 2026	43.30	44.57	42.54	42.56	42.56	-3.48%	1,041
Feb 10, 2026	43.10	44.20	43.10	44.09	44.09	-0.02%	860
Feb 9, 2026	43.05	44.24	41.99	44.10	44.10	3.84%	3,308
Feb 6, 2026	39.26	42.47	39.26	42.47	42.47	7.45%	5,334
Feb 5, 2026	40.48	40.88	38.99	39.53	39.53	-1.83%	2,906
Feb 4, 2026	40.57	42.06	39.96	40.26	40.26	0.78%	4,049
Feb 3, 2026	40.32	41.40	39.71	39.95	39.95	-0.10%	4,272
Feb 2, 2026	37.78	40.07	37.78	39.99	39.99	1.76%	1,218
Jan 30, 2026	38.91	39.45	38.55	39.30	39.30	0.98%	1,396
Jan 29, 2026	38.80	39.60	38.32	38.92	38.92	-0.56%	6,631
Jan 28, 2026	39.76	40.00	38.93	39.14	39.14	-0.70%	3,070
Jan 27, 2026	39.50	39.72	39.27	39.42	39.42	0.42%	1,556
Jan 26, 2026	39.98	40.72	39.21	39.25	39.25	-2.22%	6,066
Jan 23, 2026	41.70	42.39	40.08	40.14	40.14	-4.54%	3,527
Jan 22, 2026	40.85	42.24	40.77	42.05	42.05	5.76%	2,796
Jan 21, 2026	39.49	40.00	39.23	39.76	39.76	2.43%	152
Jan 20, 2026	40.35	40.35	38.82	38.82	38.82	-4.71%	5,669
Jan 16, 2026	40.53	40.80	40.05	40.74	40.74	0.84%	1,181
Jan 15, 2026	40.69	40.78	40.03	40.40	40.40	2.00%	1,026
Jan 14, 2026	39.63	39.96	39.51	39.61	39.61	-0.31%	1,655
Jan 13, 2026	39.39	39.78	39.28	39.73	39.73	0.80%	2,303
Jan 12, 2026	38.94	39.42	38.50	39.42	39.42	0.78%	2,052
Jan 9, 2026	38.11	39.12	37.97	39.12	39.12	3.12%	3,001
Jan 8, 2026	37.93	37.93	37.63	37.93	37.93	0.56%	666
Jan 7, 2026	38.70	38.70	37.70	37.72	37.72	-2.15%	927
Jan 6, 2026	37.60	38.57	37.30	38.55	38.55	3.60%	1,090
Jan 5, 2026	36.82	37.88	36.82	37.21	37.21	1.97%	1,445
Jan 2, 2026	36.72	36.77	36.29	36.49	36.49	1.05%	256
Dec 31, 2025	36.26	36.45	36.10	36.11	36.11	-0.61%	47
Dec 30, 2025	36.51	36.57	36.22	36.33	36.33	0.52%	146
Dec 29, 2025	36.36	36.50	36.15	36.15	36.15	-1.56%	360
Dec 24, 2025	36.66	36.72	36.33	36.72	36.72	0.77%	125
Dec 23, 2025	36.30	36.56	36.27	36.44	36.44	-0.90%	669
Dec 22, 2025	37.23	37.30	36.56	36.77	36.77	1.27%	732
Dec 19, 2025	36.57	36.62	35.91	36.31	36.31	-0.17%	1,612
Dec 18, 2025	36.36	36.62	36.12	36.37	36.37	1.48%	1,353
Dec 17, 2025	37.00	37.00	35.82	35.84	35.84	-2.16%	882
Dec 16, 2025	36.09	37.02	35.56	36.63	36.63	5.23%	1,196
Dec 15, 2025	35.92	36.07	34.61	34.81	34.81	-2.18%	3,501
Dec 12, 2025	37.17	37.17	35.38	35.59	35.59	-4.03%	626
Dec 11, 2025	37.68	37.73	36.66	37.08	37.08	0.68%	1,172
Dec 10, 2025	38.25	38.40	36.80	36.83	36.83	-4.14%	527
Dec 9, 2025	38.13	38.49	38.13	38.42	38.42	-0.43%	174
Dec 8, 2025	38.71	39.06	38.51	38.59	38.59	-0.02%	499
Dec 5, 2025	38.90	39.13	38.59	38.59	38.59	-0.85%	526
Dec 4, 2025	37.66	39.11	37.66	38.93	38.93	3.74%	837
Dec 3, 2025	38.02	38.03	37.05	37.52	37.52	-2.00%	1,089
Dec 2, 2025	38.30	38.45	37.99	38.29	38.29	0.20%	412
Dec 1, 2025	37.60	38.37	37.60	38.21	38.21	-0.39%	442