Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.53	30.84	29.70	29.76	-	-3.19%	397,111
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
Feb 10, 2025	38.56	39.47	38.39	39.46	39.36	3.27%	1,126,779
Feb 7, 2025	38.65	39.05	37.87	38.21	38.12	-1.16%	867,524
Feb 6, 2025	39.30	39.30	38.46	38.66	38.57	-0.67%	826,589
Feb 5, 2025	38.43	39.04	38.05	38.92	38.83	1.35%	952,030
Feb 4, 2025	38.93	39.06	38.38	38.40	38.31	-1.41%	1,050,598
Feb 3, 2025	38.67	39.47	38.24	38.95	38.86	-2.38%	995,042
Jan 31, 2025	39.89	40.89	39.80	39.90	39.80	0.45%	1,438,929
Jan 30, 2025	39.57	40.24	39.13	39.72	39.62	1.33%	834,694
Jan 29, 2025	39.71	39.80	39.00	39.20	39.10	-1.28%	764,421
Jan 28, 2025	39.17	39.74	38.44	39.71	39.61	1.64%	929,720
Jan 27, 2025	40.15	40.51	38.87	39.07	38.98	-3.65%	1,184,155
Jan 24, 2025	40.63	40.89	40.22	40.55	40.45	0.07%	1,011,834
Jan 23, 2025	40.18	40.64	39.82	40.52	40.42	0.35%	1,005,053
Jan 22, 2025	41.16	41.20	40.10	40.38	40.28	-1.56%	1,340,958
Jan 21, 2025	40.03	41.43	39.92	41.02	40.92	3.25%	1,052,523
Jan 17, 2025	39.97	39.97	39.50	39.73	39.63	0.94%	802,556
Jan 16, 2025	38.70	39.43	38.39	39.36	39.26	2.18%	1,132,547