Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.98	49.45	47.70	47.98	47.98	-1.62%	2,773,454
Mar 12, 2026	50.01	50.06	47.77	48.77	48.77	-4.35%	2,114,469
Mar 11, 2026	50.72	51.13	50.39	50.99	50.99	0.81%	1,342,504
Mar 10, 2026	50.84	51.85	50.36	50.58	50.58	-0.47%	1,746,226
Mar 9, 2026	48.95	50.90	48.29	50.82	50.82	2.77%	2,943,286
Mar 6, 2026	50.00	50.21	48.98	49.45	49.45	-3.51%	2,207,478
Mar 5, 2026	52.23	53.72	50.59	51.25	51.25	-3.61%	1,533,433
Mar 4, 2026	53.86	54.53	52.86	53.17	53.17	-0.82%	1,377,033
Mar 3, 2026	52.41	54.26	51.55	53.61	53.61	-0.41%	2,051,702
Mar 2, 2026	53.77	54.58	53.34	53.83	53.83	-1.05%	2,593,616
Feb 27, 2026	54.76	54.98	53.13	54.40	54.40	-1.73%	4,094,988
Feb 26, 2026	57.31	57.42	54.82	55.36	55.36	-3.59%	2,077,764
Feb 25, 2026	58.16	58.34	56.77	57.42	57.34	-0.79%	2,076,147
Feb 24, 2026	56.82	58.27	56.50	57.88	57.79	2.50%	2,531,075
Feb 23, 2026	55.44	56.99	55.25	56.47	56.39	0.79%	2,605,830
Feb 20, 2026	55.99	56.78	55.13	56.03	55.95	0.16%	2,906,980
Feb 19, 2026	56.69	57.00	55.37	55.94	55.86	-1.38%	1,921,454
Feb 18, 2026	57.02	57.86	56.27	56.72	56.64	-0.65%	2,274,775
Feb 17, 2026	58.00	58.71	56.64	57.09	57.01	-2.89%	3,572,231
Feb 13, 2026	58.65	59.54	56.01	58.79	58.70	0.20%	4,792,062
Feb 12, 2026	56.50	59.88	55.00	58.67	58.58	36.35%	12,613,108
Feb 11, 2026	44.10	44.78	42.08	43.03	42.97	-1.26%	3,075,045
Feb 10, 2026	43.90	44.23	43.42	43.58	43.52	-0.32%	1,470,465
Feb 9, 2026	42.34	44.27	42.04	43.72	43.66	3.19%	2,621,248
Feb 6, 2026	40.13	42.65	40.13	42.37	42.31	7.29%	2,232,156
Feb 5, 2026	39.90	40.34	38.88	39.49	39.43	-3.04%	1,703,810
Feb 4, 2026	41.07	42.08	39.94	40.73	40.67	-0.29%	2,217,093
Feb 3, 2026	40.07	41.47	39.76	40.85	40.79	2.74%	2,808,781
Feb 2, 2026	38.52	40.15	38.23	39.76	39.70	2.63%	1,882,080
Jan 30, 2026	38.57	39.53	38.57	38.74	38.68	-0.90%	1,543,136
Jan 29, 2026	39.26	39.72	38.33	39.09	39.03	0.10%	1,636,230
Jan 28, 2026	39.83	39.99	38.86	39.05	38.99	-1.04%	1,244,223
Jan 27, 2026	39.50	39.82	39.20	39.46	39.40	0.23%	1,491,492
Jan 26, 2026	39.76	39.99	39.12	39.37	39.31	-0.98%	1,372,766
Jan 23, 2026	41.51	41.75	39.45	39.76	39.70	-4.68%	1,479,672
Jan 22, 2026	40.97	42.33	40.94	41.71	41.65	3.22%	3,039,391
Jan 21, 2026	39.49	40.60	39.18	40.41	40.35	3.83%	1,276,409
Jan 20, 2026	39.53	40.25	38.60	38.92	38.86	-4.89%	1,895,092
Jan 16, 2026	40.40	40.99	39.84	40.92	40.86	0.81%	2,125,934
Jan 15, 2026	40.64	40.97	39.95	40.59	40.53	1.32%	1,160,066
Jan 14, 2026	39.56	40.14	39.41	40.06	40.00	1.09%	1,358,420
Jan 13, 2026	39.52	39.81	39.23	39.63	39.57	0.51%	1,472,137
Jan 12, 2026	38.87	39.62	38.50	39.43	39.37	1.08%	1,756,878
Jan 9, 2026	38.00	39.20	37.83	39.01	38.95	3.37%	1,861,679
Jan 8, 2026	37.77	38.19	37.55	37.74	37.68	-0.49%	1,415,611
Jan 7, 2026	38.51	38.55	37.57	37.93	37.87	-1.75%	1,186,693
Jan 6, 2026	37.35	38.81	37.26	38.60	38.54	3.29%	1,771,104
Jan 5, 2026	37.28	38.11	37.10	37.37	37.31	1.19%	1,486,501
Jan 2, 2026	36.43	37.00	36.20	36.93	36.88	2.64%	1,201,933
Dec 31, 2025	36.39	36.65	35.93	35.98	35.93	-1.07%	954,904