Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	40.03	41.43	39.92	41.02	41.02	3.25%	1,052,523
Jan 17, 2025	39.97	39.97	39.50	39.73	39.73	0.94%	802,556
Jan 16, 2025	38.70	39.43	38.39	39.36	39.36	2.18%	1,132,547
Jan 15, 2025	39.39	39.40	37.75	38.52	38.52	-0.13%	1,539,933
Jan 14, 2025	37.34	38.75	37.34	38.57	38.57	3.71%	1,788,275
Jan 13, 2025	36.62	37.32	36.49	37.19	37.19	0.54%	1,210,447
Jan 10, 2025	37.05	37.41	36.66	36.99	36.99	-1.36%	1,433,193
Jan 8, 2025	37.38	37.55	36.34	37.50	37.50	0.05%	956,715
Jan 7, 2025	36.76	37.81	36.76	37.48	37.48	2.32%	1,725,452
Jan 6, 2025	36.75	37.41	36.50	36.63	36.63	1.05%	903,511
Jan 3, 2025	35.95	36.35	35.53	36.25	36.25	1.54%	656,215
Jan 2, 2025	35.93	36.73	35.60	35.70	35.70	-0.45%	677,756
Dec 31, 2024	35.81	36.33	35.72	35.86	35.86	0.53%	590,424
Dec 30, 2024	35.70	36.00	35.08	35.67	35.67	-1.03%	739,109
Dec 27, 2024	36.75	37.01	35.95	36.04	36.04	-2.44%	963,556
Dec 26, 2024	36.48	37.03	36.48	36.94	36.94	0.68%	662,467
Dec 24, 2024	36.00	36.73	35.84	36.69	36.69	1.49%	392,557
Dec 23, 2024	35.84	36.39	35.75	36.15	36.15	1.06%	949,427
Dec 20, 2024	35.82	36.45	35.64	35.77	35.77	-0.83%	2,773,049
Dec 19, 2024	35.98	36.41	35.69	36.07	36.07	1.29%	2,141,356
Dec 18, 2024	37.01	37.63	35.28	35.61	35.61	-2.63%	2,132,196
Dec 17, 2024	36.88	37.55	36.55	36.57	36.57	-2.40%	993,410
Dec 16, 2024	37.21	37.99	36.99	37.47	37.47	1.05%	1,273,834
Dec 13, 2024	37.65	37.90	36.88	37.08	37.08	-1.67%	858,497
Dec 12, 2024	37.09	38.11	37.00	37.71	37.71	0.59%	1,312,881
Dec 11, 2024	38.16	38.62	37.23	37.49	37.49	-1.16%	1,712,857
Dec 10, 2024	38.26	38.63	37.67	37.93	37.93	-1.12%	967,308
Dec 9, 2024	37.95	38.98	37.50	38.36	38.36	1.59%	956,714
Dec 6, 2024	37.87	38.37	37.68	37.76	37.76	0.37%	1,220,108
Dec 5, 2024	38.74	38.85	37.59	37.62	37.62	-3.04%	1,139,144
Dec 4, 2024	39.28	39.49	38.64	38.80	38.80	-1.17%	838,971
Dec 3, 2024	40.09	40.20	39.03	39.26	39.26	-2.65%	774,127
Dec 2, 2024	40.09	40.51	39.81	40.33	40.33	0.88%	968,948
Nov 29, 2024	40.20	40.59	39.83	39.98	39.98	-0.32%	484,289
Nov 27, 2024	40.39	40.80	39.71	40.11	40.11	-0.32%	785,418
Nov 26, 2024	41.17	41.40	40.15	40.24	40.24	-3.11%	900,662
Nov 25, 2024	41.12	41.92	40.86	41.53	41.53	2.11%	1,150,133
Nov 22, 2024	39.48	40.70	39.48	40.67	40.67	3.75%	1,102,725
Nov 21, 2024	39.13	39.50	38.52	39.20	39.20	0.38%	905,663
Nov 20, 2024	39.03	39.24	38.18	39.05	39.05	-0.53%	1,162,650
Nov 19, 2024	38.15	39.31	38.10	39.26	39.26	1.71%	1,005,665
Nov 18, 2024	39.75	39.97	38.56	38.60	38.60	-2.55%	917,207
Nov 15, 2024	40.49	40.49	39.56	39.61	39.61	-2.27%	911,416
Nov 14, 2024	41.37	41.60	40.37	40.53	40.53	-2.22%	947,221
Nov 13, 2024	42.16	42.34	41.36	41.45	41.37	-1.75%	899,227
Nov 12, 2024	42.63	42.94	42.01	42.19	42.11	-1.56%	670,956
Nov 11, 2024	42.87	43.18	42.57	42.86	42.78	-0.12%	751,865
Nov 8, 2024	42.72	43.10	42.32	42.91	42.83	-0.33%	1,311,656
Nov 7, 2024	42.72	43.30	42.47	43.05	42.97	1.06%	1,483,705
Nov 6, 2024	42.21	42.84	41.40	42.60	42.52	6.93%	2,174,182
Nov 5, 2024	40.38	40.69	39.64	39.84	39.76	-2.47%	1,120,690
Nov 4, 2024	40.31	41.22	40.30	40.85	40.77	1.09%	962,187
Nov 1, 2024	40.23	40.67	39.40	40.41	40.33	0.45%	1,460,817
Oct 31, 2024	43.39	44.17	40.20	40.23	40.15	-0.57%	2,764,452
Oct 30, 2024	40.11	40.89	40.10	40.46	40.38	-0.34%	1,140,933
Oct 29, 2024	39.13	40.70	39.00	40.60	40.52	3.52%	1,102,611
Oct 28, 2024	39.16	39.57	39.00	39.22	39.14	0.98%	1,434,694
Oct 25, 2024	38.90	39.40	38.75	38.84	38.76	0.39%	2,022,381
Oct 24, 2024	38.86	39.03	38.42	38.69	38.61	-0.18%	1,757,703
Oct 23, 2024	39.03	39.36	38.43	38.76	38.68	-1.20%	1,534,576
Oct 22, 2024	39.27	39.55	39.19	39.23	39.15	-1.01%	796,694
Oct 21, 2024	40.41	40.59	39.48	39.63	39.55	-2.75%	791,091
Oct 18, 2024	40.33	41.11	39.97	40.75	40.67	1.90%	928,982
Oct 17, 2024	40.36	40.51	39.70	39.99	39.91	-0.47%	1,052,750
Oct 16, 2024	40.58	40.60	40.00	40.18	40.10	1.23%	1,255,567
Oct 15, 2024	40.06	40.56	39.59	39.69	39.61	-1.15%	934,084
Oct 14, 2024	39.61	40.25	39.41	40.15	40.07	1.57%	798,355
Oct 11, 2024	38.37	39.71	38.30	39.53	39.45	2.62%	979,685
Oct 10, 2024	38.41	38.70	38.01	38.52	38.44	-1.13%	1,077,317
Oct 9, 2024	39.43	39.73	38.87	38.96	38.88	-1.84%	1,160,085
Oct 8, 2024	39.33	39.89	39.12	39.69	39.61	0.58%	651,377
Oct 7, 2024	39.33	39.73	39.07	39.46	39.38	-0.15%	910,293
Oct 4, 2024	39.82	39.87	39.26	39.52	39.44	0.84%	795,308
Oct 3, 2024	39.43	39.72	39.12	39.19	39.11	-1.56%	640,998
Oct 2, 2024	39.66	40.18	39.46	39.81	39.73	0.30%	809,362
Oct 1, 2024	40.20	40.44	39.62	39.69	39.61	-2.00%	656,784
Sep 30, 2024	40.22	40.55	39.90	40.50	40.42	0.57%	1,028,796
Sep 27, 2024	40.63	41.07	40.12	40.27	40.19	-0.07%	900,153
Sep 26, 2024	39.71	40.42	39.26	40.30	40.22	4.03%	944,833
Sep 25, 2024	39.54	39.66	38.47	38.74	38.66	-2.17%	943,873
Sep 24, 2024	39.84	40.21	39.21	39.60	39.52	0.48%	1,076,573
Sep 23, 2024	39.90	40.14	39.29	39.41	39.33	-0.83%	1,141,465
Sep 20, 2024	39.83	39.86	39.07	39.74	39.66	-0.23%	1,848,680
Sep 19, 2024	39.67	40.11	39.19	39.83	39.75	3.51%	1,710,370
Sep 18, 2024	39.06	39.37	38.29	38.48	38.40	-1.23%	913,860
Sep 17, 2024	38.90	39.54	38.77	38.96	38.88	0.80%	1,076,693
Sep 16, 2024	38.49	38.91	38.26	38.65	38.57	-0.05%	867,078
Sep 13, 2024	38.51	38.88	38.11	38.67	38.59	0.97%	962,358
Sep 12, 2024	38.56	38.83	37.82	38.30	38.23	-0.21%	531,675
Sep 11, 2024	37.75	38.51	37.42	38.38	38.30	1.40%	805,511
Sep 10, 2024	38.25	38.31	37.55	37.85	37.78	-1.05%	928,900
Sep 9, 2024	38.31	38.72	38.13	38.25	38.18	0.05%	749,800
Sep 6, 2024	39.33	39.35	37.86	38.23	38.16	-1.70%	1,036,446
Sep 5, 2024	38.51	39.12	38.45	38.89	38.81	0.62%	809,141
Sep 4, 2024	38.03	38.98	37.92	38.65	38.57	1.02%	978,268
Sep 3, 2024	39.83	40.24	37.98	38.26	38.19	-5.25%	914,210
Aug 30, 2024	40.47	40.80	40.08	40.38	40.30	0.95%	2,496,056
Aug 29, 2024	39.10	40.31	38.97	40.00	39.92	3.12%	1,568,327
Aug 28, 2024	38.96	39.38	38.49	38.79	38.71	-1.20%	737,634
Aug 27, 2024	39.23	39.52	38.83	39.26	39.18	-0.68%	766,881