Cognex Corporation (LON:0I14)
London · Delayed Price · Currency is GBP · Price in USD 61.76
-1.64 (-2.59%)
Aug 12, 2026, 4:00 PM GMT
LON:0I14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 64.36 | 65.67 | 63.00 | 63.75 | - | -1.41% | 455 |
| Aug 10, 2026 | 68.54 | 68.54 | 63.89 | 64.66 | 64.66 | -3.79% | 1,169 |
| Aug 7, 2026 | 66.64 | 70.19 | 66.50 | 67.21 | 67.21 | -2.48% | 332 |
| Aug 6, 2026 | 73.19 | 73.19 | 67.19 | 68.92 | 68.92 | -4.00% | 3,612 |
| Aug 5, 2026 | 70.10 | 72.74 | 70.10 | 71.79 | 71.79 | 0.04% | 1,563 |
| Aug 4, 2026 | 68.78 | 72.03 | 67.51 | 71.76 | 71.76 | 7.18% | 3,183 |
| Aug 3, 2026 | 65.75 | 67.05 | 64.00 | 66.95 | 66.95 | 1.92% | 2,264 |
| Jul 31, 2026 | 64.12 | 65.96 | 62.63 | 65.69 | 65.69 | 5.93% | 1,283 |
| Jul 30, 2026 | 59.12 | 62.11 | 57.59 | 62.01 | 62.01 | 5.89% | 9,073 |
| Jul 29, 2026 | 59.25 | 61.26 | 57.25 | 58.56 | 58.56 | -2.35% | 9,148 |
| Jul 28, 2026 | 59.50 | 61.00 | 57.87 | 59.97 | 59.97 | -1.15% | 3,238 |
| Jul 27, 2026 | 64.52 | 64.52 | 59.75 | 60.67 | 60.67 | -3.41% | 1,601 |
| Jul 24, 2026 | 64.00 | 64.00 | 62.00 | 62.81 | 62.81 | -0.30% | 2,610 |
| Jul 23, 2026 | 62.58 | 63.54 | 61.17 | 63.00 | 63.00 | 0.59% | 1,624 |
| Jul 22, 2026 | 62.86 | 63.58 | 61.50 | 62.63 | 62.63 | -1.48% | 2,714 |
| Jul 21, 2026 | 64.61 | 65.19 | 62.84 | 63.57 | 63.57 | -0.30% | 1,951 |
| Jul 20, 2026 | 63.60 | 66.73 | 62.77 | 63.76 | 63.76 | -0.92% | 807 |
| Jul 17, 2026 | 63.00 | 64.70 | 60.74 | 64.35 | 64.35 | 2.11% | 2,423 |
| Jul 16, 2026 | 61.16 | 64.48 | 61.00 | 63.02 | 63.02 | 0.03% | 5,047 |
| Jul 15, 2026 | 65.90 | 65.90 | 61.32 | 63.00 | 63.00 | -3.59% | 12,401 |
| Jul 14, 2026 | 65.03 | 66.49 | 63.65 | 65.35 | 65.35 | 1.52% | 1,251 |
| Jul 13, 2026 | 65.56 | 69.03 | 64.01 | 64.37 | 64.37 | -3.64% | 3,762 |
| Jul 10, 2026 | 67.00 | 67.00 | 64.25 | 66.80 | 66.80 | 1.29% | 6,916 |
| Jul 9, 2026 | 65.25 | 66.89 | 64.11 | 65.95 | 65.95 | 3.14% | 2,493 |
| Jul 8, 2026 | 64.20 | 64.28 | 61.27 | 63.94 | 63.94 | -1.33% | 8,443 |
| Jul 7, 2026 | 68.68 | 71.35 | 62.50 | 64.80 | 64.80 | -8.21% | 13,921 |
| Jul 6, 2026 | 68.00 | 71.69 | 68.00 | 70.60 | 70.60 | 5.29% | 10,856 |
| Jul 2, 2026 | 71.57 | 72.51 | 66.37 | 67.05 | 67.05 | -6.37% | 19,882 |
| Jul 1, 2026 | 72.16 | 73.99 | 68.00 | 71.62 | 71.62 | -1.15% | 11,723 |
| Jun 30, 2026 | 68.90 | 72.63 | 67.79 | 72.45 | 72.45 | 5.60% | 16,239 |
| Jun 29, 2026 | 67.80 | 69.71 | 65.52 | 68.61 | 68.61 | 3.84% | 18,697 |
| Jun 26, 2026 | 67.06 | 67.06 | 64.01 | 66.07 | 66.07 | -0.06% | 4,040 |
| Jun 25, 2026 | 65.66 | 67.34 | 64.90 | 66.11 | 66.11 | 4.95% | 5,013 |
| Jun 24, 2026 | 64.50 | 66.13 | 62.99 | 62.99 | 62.99 | -1.92% | 822 |
| Jun 23, 2026 | 67.82 | 67.82 | 63.65 | 64.22 | 64.22 | -4.35% | 1,336 |
| Jun 22, 2026 | 65.18 | 67.78 | 65.18 | 67.14 | 67.14 | 0.66% | 6,198 |
| Jun 18, 2026 | 67.00 | 67.13 | 64.97 | 66.70 | 66.70 | 1.15% | 1,737 |
| Jun 17, 2026 | 67.77 | 67.77 | 65.75 | 65.95 | 65.94 | -1.21% | 1,467 |
| Jun 16, 2026 | 65.64 | 68.26 | 65.64 | 66.75 | 66.75 | 0.71% | 2,362 |
| Jun 15, 2026 | 64.96 | 67.50 | 64.96 | 66.28 | 66.28 | 4.00% | 2,371 |
| Jun 12, 2026 | 62.30 | 63.95 | 61.99 | 63.73 | 63.73 | 4.91% | 1,740 |
| Jun 11, 2026 | 60.15 | 61.30 | 58.22 | 60.75 | 60.75 | 1.90% | 698 |
| Jun 10, 2026 | 59.76 | 61.50 | 59.15 | 59.62 | 59.62 | -1.49% | 3,319 |
| Jun 9, 2026 | 63.42 | 64.32 | 58.99 | 60.52 | 60.52 | -2.89% | 1,992 |
| Jun 8, 2026 | 62.00 | 63.00 | 60.35 | 62.32 | 62.32 | 1.65% | 823 |
| Jun 5, 2026 | 64.00 | 64.98 | 61.09 | 61.31 | 61.31 | -6.58% | 4,237 |
| Jun 4, 2026 | 65.33 | 66.78 | 64.49 | 65.63 | 65.63 | -1.02% | 2,655 |
| Jun 3, 2026 | 67.06 | 68.33 | 65.10 | 66.31 | 66.31 | -0.45% | 8,961 |
| Jun 2, 2026 | 64.32 | 67.38 | 64.32 | 66.61 | 66.61 | 2.73% | 5,033 |
| Jun 1, 2026 | 66.70 | 66.70 | 63.80 | 64.84 | 64.84 | -1.11% | 4,444 |