Cognex Corporation (LON:0I14)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 49.69
-0.96 (-1.89%)
Nov 10, 2026, 5:14 PM GMT
LON:0I14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.95 | 51.11 | 49.08 | 49.69 | 49.69 | -1.89% | 757 |
| Nov 9, 2026 | 47.00 | 51.02 | 46.80 | 50.64 | 50.64 | 5.22% | 4,943 |
| Nov 6, 2026 | 47.46 | 50.00 | 47.36 | 48.13 | 48.13 | 0.67% | 1,694 |
| Nov 5, 2026 | 51.00 | 51.96 | 46.70 | 47.81 | 47.81 | -12.39% | 4,053 |
| Nov 4, 2026 | 58.49 | 60.92 | 53.85 | 54.57 | 54.57 | -7.51% | 3,136 |
| Nov 3, 2026 | 55.44 | 60.03 | 55.44 | 59.00 | 59.00 | 2.91% | 1,088 |
| Nov 2, 2026 | 57.24 | 58.58 | 56.57 | 57.33 | 57.33 | 3.33% | 1,333 |
| Oct 30, 2026 | 57.00 | 57.46 | 55.00 | 55.48 | 55.48 | -5.95% | 1,700 |
| Oct 29, 2026 | 57.61 | 59.99 | 57.21 | 58.99 | 58.99 | 1.41% | 3,015 |
| Oct 28, 2026 | 58.31 | 60.00 | 57.00 | 58.17 | 58.17 | -0.02% | 1,259 |
| Oct 27, 2026 | 56.93 | 58.18 | 55.80 | 58.18 | 58.18 | 2.90% | 2,476 |
| Oct 26, 2026 | 56.81 | 57.12 | 55.30 | 56.54 | 56.54 | 1.54% | 964 |
| Oct 23, 2026 | 54.22 | 56.09 | 53.72 | 55.68 | 55.68 | 1.75% | 751 |
| Oct 22, 2026 | 56.00 | 57.50 | 54.40 | 54.72 | 54.72 | -6.09% | 2,263 |
| Oct 21, 2026 | 57.96 | 58.39 | 56.43 | 58.27 | 58.27 | 2.81% | 1,407 |
| Oct 20, 2026 | 54.19 | 56.81 | 54.00 | 56.68 | 56.68 | 2.31% | 943 |
| Oct 19, 2026 | 54.33 | 56.32 | 54.20 | 55.40 | 55.40 | 1.69% | 2,255 |
| Oct 16, 2026 | 56.83 | 56.83 | 54.36 | 54.48 | 54.48 | -0.81% | 291 |
| Oct 15, 2026 | 55.61 | 57.08 | 53.19 | 54.93 | 54.93 | -3.62% | 3,828 |
| Oct 14, 2026 | 61.17 | 61.17 | 56.96 | 56.99 | 56.99 | -4.57% | 3,109 |
| Oct 13, 2026 | 60.76 | 62.98 | 59.10 | 59.72 | 59.72 | -4.33% | 954 |
| Oct 12, 2026 | 63.22 | 63.60 | 61.55 | 62.42 | 62.42 | -1.25% | 1,694 |
| Oct 9, 2026 | 62.25 | 63.39 | 61.00 | 63.21 | 63.21 | 3.62% | 3,520 |
| Oct 8, 2026 | 60.90 | 62.12 | 59.30 | 61.00 | 61.00 | -1.02% | 415 |
| Oct 7, 2026 | 65.87 | 66.00 | 60.06 | 61.63 | 61.63 | -5.95% | 1,545 |
| Oct 6, 2026 | 63.48 | 66.04 | 63.48 | 65.53 | 65.53 | 0.58% | 1,329 |
| Oct 5, 2026 | 65.52 | 66.00 | 63.98 | 65.15 | 65.15 | 0.03% | 613 |
| Oct 2, 2026 | 62.40 | 65.44 | 62.40 | 65.13 | 65.13 | 5.73% | 4,714 |
| Oct 1, 2026 | 62.25 | 62.25 | 60.40 | 61.60 | 61.60 | 1.53% | 5,757 |
| Sep 30, 2026 | 59.22 | 60.80 | 58.21 | 60.67 | 60.67 | 2.47% | 896 |
| Sep 29, 2026 | 60.00 | 60.00 | 58.21 | 59.21 | 59.21 | 0.22% | 577 |
| Sep 28, 2026 | 58.38 | 59.34 | 57.05 | 59.08 | 59.08 | 0.94% | 766 |
| Sep 25, 2026 | 58.79 | 59.71 | 57.49 | 58.53 | 58.53 | 1.47% | 1,218 |
| 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 |