Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	25.25	25.73	24.75	24.98	24.98	3.35%	2,711,348
Apr 22, 2025	23.79	24.39	23.71	24.17	24.17	2.89%	3,805,765
Apr 21, 2025	23.42	23.67	22.85	23.49	23.49	-1.18%	5,166,424
Apr 17, 2025	23.55	23.80	23.17	23.77	23.77	0.93%	4,864,597
Apr 16, 2025	23.74	24.14	23.30	23.55	23.55	-1.87%	3,964,391
Apr 15, 2025	24.34	24.98	23.86	24.00	24.00	-1.84%	2,633,129
Apr 14, 2025	24.63	24.99	23.93	24.45	24.45	2.09%	5,967,163
Apr 11, 2025	23.66	24.12	22.85	23.95	23.95	2.13%	7,225,517
Apr 10, 2025	25.24	25.24	23.09	23.45	23.45	-9.04%	4,670,698
Apr 9, 2025	23.00	25.82	22.67	25.78	25.78	10.79%	8,811,863
Apr 8, 2025	25.56	25.56	22.97	23.27	23.27	-5.06%	3,580,062
Apr 7, 2025	24.29	25.72	23.10	24.51	24.51	-1.76%	3,085,249
Apr 4, 2025	26.24	26.35	24.48	24.95	24.95	-7.56%	3,264,645
Apr 3, 2025	29.07	29.12	26.70	26.99	26.99	-11.77%	3,157,609
Apr 2, 2025	29.80	30.79	29.56	30.59	30.59	1.93%	1,386,377
Apr 1, 2025	29.83	30.36	29.29	30.01	30.01	0.60%	1,763,074
Mar 31, 2025	29.73	29.96	29.39	29.83	29.83	-0.60%	4,407,576
Mar 28, 2025	30.53	30.89	29.58	30.01	30.01	-2.37%	1,198,584
Mar 27, 2025	31.15	31.27	30.48	30.74	30.74	-1.73%	1,416,961
Mar 26, 2025	31.20	31.48	30.76	31.28	31.28	0.10%	1,336,442
Mar 25, 2025	31.44	31.80	31.04	31.25	31.25	-1.01%	1,664,830
Mar 24, 2025	31.08	31.62	31.04	31.57	31.57	2.10%	1,490,903
Mar 21, 2025	30.64	30.94	30.36	30.92	30.92	-0.74%	4,113,937
Mar 20, 2025	30.99	31.49	30.91	31.15	31.15	-0.19%	1,705,365
Mar 19, 2025	32.22	32.51	30.61	31.21	31.21	-3.49%	5,256,491
Mar 18, 2025	31.95	32.50	31.73	32.34	32.34	0.62%	1,762,907
Mar 17, 2025	31.43	32.26	31.19	32.14	32.14	2.00%	2,947,300
Mar 14, 2025	30.76	31.53	30.60	31.51	31.51	4.13%	3,943,235
Mar 13, 2025	30.81	31.00	30.04	30.26	30.26	-2.42%	2,452,360
Mar 12, 2025	32.26	32.63	30.97	31.01	31.01	-3.61%	1,972,834
Mar 11, 2025	33.63	33.83	32.14	32.17	32.17	-4.37%	1,713,843
Mar 10, 2025	33.82	34.32	33.33	33.64	33.64	-0.97%	1,716,448
Mar 7, 2025	32.62	34.08	32.62	33.97	33.97	4.14%	1,152,235
Mar 6, 2025	31.75	32.94	31.47	32.62	32.62	1.65%	1,495,048
Mar 5, 2025	31.67	32.18	31.37	32.09	32.09	1.68%	2,126,469
Mar 4, 2025	31.50	32.18	31.06	31.56	31.56	-0.97%	3,876,375
Mar 3, 2025	32.86	33.13	31.71	31.87	31.87	-2.84%	2,043,557
Feb 28, 2025	32.56	33.08	32.34	32.80	32.80	0.28%	1,501,889
Feb 27, 2025	33.13	33.38	32.63	32.71	32.71	-1.45%	1,268,513
Feb 26, 2025	32.88	33.47	32.68	33.19	33.11	1.16%	1,161,969
Feb 25, 2025	32.80	33.41	32.77	32.81	32.73	-0.09%	1,300,275
Feb 24, 2025	32.78	33.03	32.14	32.84	32.76	0.18%	1,611,091
Feb 21, 2025	33.25	33.25	32.35	32.78	32.70	-1.86%	1,669,668
Feb 20, 2025	33.76	33.87	32.90	33.40	33.32	-0.71%	1,930,901
Feb 19, 2025	32.93	33.96	32.79	33.64	33.56	1.82%	1,909,389
Feb 18, 2025	32.92	33.38	32.67	33.04	32.96	-0.48%	1,846,779
Feb 14, 2025	33.96	33.96	32.41	33.20	33.12	-2.12%	3,008,394
Feb 13, 2025	38.25	38.25	32.50	33.92	33.84	-13.58%	6,422,412
Feb 12, 2025	39.16	39.50	38.45	39.25	39.15	-0.93%	1,730,743
Feb 11, 2025	38.96	40.00	38.96	39.62	39.52	0.41%	1,518,101