Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.37	50.10	46.91	49.17	49.17	-0.34%	1,097,473
Apr 1, 2026	49.40	50.03	49.30	49.34	49.34	0.71%	1,335,895
Mar 31, 2026	46.72	49.13	46.69	48.99	48.99	6.64%	1,880,268
Mar 30, 2026	48.25	48.25	45.61	45.94	45.94	-3.47%	1,503,061
Mar 27, 2026	49.04	49.37	47.36	47.59	47.59	-3.53%	1,488,637
Mar 26, 2026	50.76	51.38	49.20	49.33	49.33	-4.42%	1,680,796
Mar 25, 2026	51.55	51.98	50.75	51.61	51.61	1.18%	1,591,285
Mar 24, 2026	50.03	51.52	50.03	51.01	51.01	0.41%	1,764,637
Mar 23, 2026	50.33	51.65	50.33	50.80	50.80	3.17%	1,598,464
Mar 20, 2026	50.01	50.49	48.69	49.24	49.24	-2.01%	3,708,714
Mar 19, 2026	48.70	50.63	48.54	50.25	50.25	0.76%	1,566,728
Mar 18, 2026	50.05	50.82	49.75	49.87	49.87	-0.50%	1,582,611
Mar 17, 2026	49.56	51.31	49.50	50.12	50.12	1.13%	1,865,283
Mar 16, 2026	49.19	49.59	48.76	49.56	49.56	3.29%	1,737,135
Mar 13, 2026	48.98	49.45	47.70	47.98	47.98	-1.62%	2,773,702
Mar 12, 2026	50.01	50.06	47.77	48.77	48.77	-4.35%	2,114,693
Mar 11, 2026	50.72	51.13	50.39	50.99	50.99	0.81%	1,342,974
Mar 10, 2026	50.84	51.85	50.36	50.58	50.58	-0.47%	1,798,310
Mar 9, 2026	48.95	50.90	48.29	50.82	50.82	2.77%	2,953,789
Mar 6, 2026	50.00	50.21	48.98	49.45	49.45	-3.51%	2,262,929
Mar 5, 2026	52.23	53.72	50.59	51.25	51.25	-3.61%	1,541,191
Mar 4, 2026	53.86	54.53	52.86	53.17	53.17	-0.82%	1,526,374
Mar 3, 2026	52.41	54.26	51.55	53.61	53.61	-0.41%	2,058,783
Mar 2, 2026	53.77	54.58	53.34	53.83	53.83	-1.05%	2,633,839
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