Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	45.03	45.08	44.52	44.61	44.61	-0.73%	1,687,801
Sep 5, 2025	44.80	45.23	44.19	44.94	44.94	1.51%	2,072,016
Sep 4, 2025	44.00	44.30	43.52	44.27	44.27	0.68%	1,582,979
Sep 3, 2025	44.27	44.54	43.39	43.97	43.97	-0.68%	1,408,062
Sep 2, 2025	43.01	44.35	42.75	44.27	44.27	0.75%	2,610,821
Aug 29, 2025	44.00	44.19	43.66	43.94	43.94	-0.20%	1,338,178
Aug 28, 2025	44.29	44.56	43.98	44.03	44.03	-0.50%	1,858,368
Aug 27, 2025	43.54	44.36	43.51	44.25	44.25	0.82%	2,234,593
Aug 26, 2025	43.85	44.31	43.53	43.89	43.89	-0.30%	2,521,456
Aug 25, 2025	45.03	45.03	43.89	44.02	44.02	-1.65%	1,759,034
Aug 22, 2025	43.18	44.87	42.90	44.76	44.76	4.73%	1,594,761
Aug 21, 2025	42.38	42.98	42.32	42.74	42.74	0.07%	1,707,213
Aug 20, 2025	43.01	43.18	41.89	42.71	42.71	-1.59%	1,660,602
Aug 19, 2025	43.05	43.83	42.95	43.40	43.40	0.91%	2,213,747
Aug 18, 2025	42.70	43.29	42.61	43.01	43.01	0.73%	1,701,600
Aug 15, 2025	44.26	44.31	42.58	42.70	42.70	-1.88%	1,964,844
Aug 14, 2025	44.39	44.39	42.89	43.52	43.52	-1.49%	3,109,732
Aug 13, 2025	43.00	44.21	42.95	44.18	44.10	4.69%	2,452,443
Aug 12, 2025	40.91	42.23	40.39	42.20	42.12	4.27%	2,074,996
Aug 11, 2025	40.91	41.12	40.23	40.47	40.40	-1.08%	1,554,951
Aug 8, 2025	41.54	41.71	40.91	40.91	40.84	-1.09%	1,458,040
Aug 7, 2025	41.40	41.58	40.66	41.36	41.28	1.15%	1,917,320
Aug 6, 2025	41.80	41.94	40.77	40.89	40.82	-2.32%	2,455,135
Aug 5, 2025	41.59	42.04	41.07	41.86	41.78	1.04%	3,388,820
Aug 4, 2025	40.91	41.47	40.54	41.43	41.35	2.37%	2,374,678
Aug 1, 2025	40.93	41.05	39.02	40.47	40.40	-0.74%	3,512,937
Jul 31, 2025	38.52	42.14	38.47	40.77	40.70	20.76%	7,008,204
Jul 30, 2025	34.54	35.00	33.45	33.76	33.70	-1.46%	2,167,766
Jul 29, 2025	34.83	34.98	34.20	34.26	34.20	-1.07%	2,127,055
Jul 28, 2025	34.33	34.64	34.00	34.63	34.57	1.61%	1,648,393
Jul 25, 2025	34.30	34.43	33.52	34.08	34.02	-0.26%	1,263,297
Jul 24, 2025	34.61	34.61	33.98	34.17	34.11	-1.27%	1,666,188
Jul 23, 2025	34.50	34.85	34.28	34.61	34.55	1.02%	2,109,961
Jul 22, 2025	33.76	34.40	33.73	34.26	34.20	1.57%	1,336,095
Jul 21, 2025	34.29	34.38	33.65	33.73	33.67	-1.00%	2,199,828
Jul 18, 2025	34.16	34.40	33.48	34.07	34.01	0.77%	1,987,148
Jul 17, 2025	33.41	34.11	33.41	33.81	33.75	1.47%	1,090,383
Jul 16, 2025	33.31	33.37	32.55	33.32	33.26	0.30%	1,206,206
Jul 15, 2025	34.00	34.19	33.19	33.22	33.16	-1.66%	1,186,458
Jul 14, 2025	34.15	34.18	33.46	33.78	33.72	-1.63%	1,259,622
Jul 11, 2025	34.26	34.74	33.75	34.34	34.28	-1.15%	3,036,573
Jul 10, 2025	33.40	35.04	33.34	34.74	34.68	4.26%	2,943,609
Jul 9, 2025	33.23	33.70	32.66	33.32	33.26	0.57%	2,151,579
Jul 8, 2025	32.16	33.14	32.09	33.13	33.07	4.02%	1,725,626
Jul 7, 2025	32.26	32.50	31.77	31.85	31.79	-2.06%	1,397,675
Jul 3, 2025	33.09	33.41	32.39	32.52	32.46	-0.79%	1,385,894
Jul 2, 2025	32.11	32.81	32.02	32.78	32.72	2.28%	1,156,332
Jul 1, 2025	31.53	32.85	31.50	32.05	31.99	1.04%	1,421,867
Jun 30, 2025	31.60	31.88	31.42	31.72	31.66	0.83%	1,679,674
Jun 27, 2025	31.71	32.09	31.20	31.46	31.40	-0.44%	2,909,580