Cognex Corporation (LON:0I14)
London · Delayed Price · Currency is GBP · Price in USD 58.24
+0.56 (0.97%)
Sep 25, 2026, 5:02 PM GMT
LON:0I14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 58.79 | 59.71 | 57.49 | 57.66 | 57.66 | -0.03% | 370 |
| Sep 24, 2026 | 59.13 | 59.13 | 57.05 | 57.68 | 57.68 | -2.73% | 5,442 |
| Sep 23, 2026 | 58.95 | 59.50 | 57.55 | 59.30 | 59.30 | -0.31% | 5,674 |
| Sep 22, 2026 | 62.36 | 63.60 | 58.00 | 59.49 | 59.49 | -4.15% | 1,950 |
| Sep 21, 2026 | 62.99 | 63.60 | 61.34 | 62.06 | 62.06 | 1.26% | 2,508 |
| Sep 18, 2026 | 60.82 | 62.00 | 60.82 | 61.29 | 61.29 | 1.14% | 2,182 |
| Sep 17, 2026 | 59.60 | 62.73 | 59.60 | 60.60 | 60.60 | 0.07% | 876 |
| Sep 16, 2026 | 61.40 | 61.40 | 59.30 | 60.56 | 60.56 | 3.66% | 2,483 |
| Sep 15, 2026 | 60.32 | 61.72 | 57.80 | 58.42 | 58.42 | -2.00% | 1,298 |
| Sep 14, 2026 | 62.55 | 64.05 | 59.46 | 59.61 | 59.61 | -7.29% | 1,154 |
| Sep 11, 2026 | 63.17 | 64.30 | 61.69 | 64.30 | 64.30 | 4.40% | 1,664 |
| Sep 10, 2026 | 61.75 | 63.18 | 60.50 | 61.59 | 61.59 | -1.01% | 1,637 |
| Sep 9, 2026 | 61.62 | 63.14 | 61.60 | 62.22 | 62.22 | -0.51% | 524 |
| Sep 8, 2026 | 62.33 | 63.48 | 60.83 | 62.54 | 62.54 | 0.60% | 1,297 |
| Sep 4, 2026 | 61.99 | 62.41 | 60.70 | 62.17 | 62.17 | 2.52% | 4,075 |
| Sep 3, 2026 | 60.30 | 60.78 | 58.55 | 60.64 | 60.64 | 1.51% | 1,034 |
| Sep 2, 2026 | 58.87 | 61.40 | 58.87 | 59.74 | 59.74 | 0.37% | 468 |
| Sep 1, 2026 | 59.90 | 61.69 | 59.01 | 59.52 | 59.52 | -1.42% | 4,543 |
| Aug 31, 2026 | 61.36 | 61.69 | 59.90 | 60.38 | 60.38 | -0.63% | 2,267 |
| Aug 28, 2026 | 63.30 | 63.38 | 60.54 | 60.76 | 60.76 | -3.37% | 1,398 |
| Aug 27, 2026 | 62.40 | 63.19 | 62.13 | 62.88 | 62.88 | 2.51% | 467 |
| Aug 26, 2026 | 59.86 | 61.71 | 59.51 | 61.34 | 61.34 | 2.29% | 1,416 |
| Aug 25, 2026 | 60.41 | 61.00 | 59.40 | 59.97 | 59.97 | 2.21% | 6,658 |
| Aug 24, 2026 | 60.50 | 60.99 | 58.27 | 58.67 | 58.67 | -2.48% | 1,184 |
| Aug 21, 2026 | 59.33 | 61.30 | 59.02 | 60.16 | 60.16 | 0.91% | 1,610 |
| Aug 20, 2026 | 61.28 | 61.80 | 59.40 | 59.62 | 59.62 | -1.71% | 1,669 |
| Aug 19, 2026 | 63.60 | 66.00 | 60.72 | 60.74 | 60.66 | -3.53% | 1,801 |
| Aug 18, 2026 | 64.67 | 66.60 | 62.96 | 62.96 | 62.87 | -5.59% | 838 |
| Aug 17, 2026 | 66.08 | 67.26 | 65.02 | 66.69 | 66.60 | 2.27% | 1,323 |
| Aug 14, 2026 | 61.55 | 65.21 | 61.25 | 65.21 | 65.12 | 6.07% | 1,134 |
| Aug 13, 2026 | 61.00 | 61.84 | 60.25 | 61.48 | 61.40 | 0.97% | 2,702 |
| Aug 12, 2026 | 63.68 | 65.07 | 60.74 | 60.89 | 60.81 | -3.96% | 2,910 |
| Aug 11, 2026 | 64.36 | 65.67 | 63.00 | 63.40 | 63.31 | -1.95% | 1,084 |
| Aug 10, 2026 | 68.54 | 68.54 | 63.89 | 64.66 | 64.57 | -3.79% | 1,169 |
| Aug 7, 2026 | 66.64 | 70.19 | 66.50 | 67.21 | 67.12 | -2.48% | 332 |
| Aug 6, 2026 | 73.19 | 73.19 | 67.19 | 68.92 | 68.83 | -4.00% | 3,612 |
| Aug 5, 2026 | 70.10 | 72.74 | 70.10 | 71.79 | 71.69 | 0.04% | 1,563 |
| Aug 4, 2026 | 68.78 | 72.03 | 67.51 | 71.76 | 71.66 | 7.18% | 3,183 |
| Aug 3, 2026 | 65.75 | 67.05 | 64.00 | 66.95 | 66.86 | 1.92% | 2,264 |
| Jul 31, 2026 | 64.12 | 65.96 | 62.63 | 65.69 | 65.60 | 5.93% | 1,283 |
| Jul 30, 2026 | 59.12 | 62.11 | 57.59 | 62.01 | 61.92 | 5.89% | 9,073 |
| Jul 29, 2026 | 59.25 | 61.26 | 57.25 | 58.56 | 58.48 | -2.35% | 9,148 |
| Jul 28, 2026 | 59.50 | 61.00 | 57.87 | 59.97 | 59.89 | -1.15% | 3,238 |
| Jul 27, 2026 | 64.52 | 64.52 | 59.75 | 60.67 | 60.59 | -3.41% | 1,601 |
| Jul 24, 2026 | 64.00 | 64.00 | 62.00 | 62.81 | 62.72 | -0.30% | 2,610 |
| Jul 23, 2026 | 62.58 | 63.54 | 61.17 | 63.00 | 62.91 | 0.59% | 1,624 |
| Jul 22, 2026 | 62.86 | 63.58 | 61.50 | 62.63 | 62.54 | -1.48% | 2,714 |
| Jul 21, 2026 | 64.61 | 65.19 | 62.84 | 63.57 | 63.48 | -0.30% | 1,951 |
| Jul 20, 2026 | 63.60 | 66.73 | 62.77 | 63.76 | 63.67 | -0.92% | 807 |
| Jul 17, 2026 | 63.00 | 64.70 | 60.74 | 64.35 | 64.26 | 2.11% | 2,423 |