Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	39.77	40.23	39.49	39.53	39.45	-0.40%	1,209,054
Aug 23, 2024	39.02	39.90	38.79	39.69	39.61	2.32%	1,146,646
Aug 22, 2024	40.01	40.09	38.64	38.79	38.71	-3.05%	1,013,254
Aug 21, 2024	39.41	40.08	39.30	40.01	39.93	2.28%	1,431,979
Aug 20, 2024	39.49	39.78	39.03	39.12	39.04	-1.14%	950,110
Aug 19, 2024	39.59	39.60	39.06	39.57	39.49	0.28%	873,839
Aug 16, 2024	39.32	39.94	39.05	39.46	39.38	0.31%	844,134
Aug 15, 2024	39.28	39.93	38.80	39.34	39.26	2.16%	1,184,456
Aug 14, 2024	39.38	39.38	38.42	38.51	38.36	-1.66%	875,894
Aug 13, 2024	38.96	39.50	38.58	39.16	39.01	1.71%	812,700
Aug 12, 2024	39.00	39.08	38.35	38.50	38.35	-0.62%	889,149
Aug 9, 2024	38.97	39.06	38.28	38.74	38.59	-0.03%	1,113,675
Aug 8, 2024	37.91	39.07	37.32	38.75	38.60	3.75%	1,198,537
Aug 7, 2024	39.00	39.17	36.98	37.35	37.21	-1.89%	1,677,413
Aug 6, 2024	37.40	38.50	37.11	38.07	37.92	3.31%	1,852,724
Aug 5, 2024	36.00	37.78	35.25	36.85	36.71	-3.58%	1,932,511
Aug 2, 2024	38.01	38.62	37.54	38.22	38.07	-2.20%	2,322,887
Aug 1, 2024	46.00	46.50	37.90	39.08	38.93	-21.24%	6,254,934
Jul 31, 2024	49.95	50.34	49.11	49.62	49.43	1.53%	1,186,978
Jul 30, 2024	49.81	50.78	48.26	48.87	48.68	-1.23%	1,192,499
Jul 29, 2024	49.99	50.13	49.20	49.48	49.29	-0.40%	1,070,765
Jul 26, 2024	49.24	50.20	48.94	49.68	49.49	2.03%	808,367
Jul 25, 2024	49.97	50.18	48.65	48.69	48.50	-3.14%	1,185,258
Jul 24, 2024	50.24	51.25	50.14	50.27	50.08	-1.00%	1,245,639
Jul 23, 2024	50.46	51.43	50.21	50.78	50.58	0.63%	1,015,603
Jul 22, 2024	50.09	50.52	49.55	50.46	50.27	1.39%	902,066
Jul 19, 2024	50.16	50.58	49.44	49.77	49.58	-1.07%	1,056,159
Jul 18, 2024	51.62	51.78	49.65	50.31	50.12	-2.75%	1,294,426
Jul 17, 2024	51.53	52.98	51.04	51.73	51.53	-2.23%	1,092,645
Jul 16, 2024	52.21	53.13	52.00	52.91	52.71	2.18%	1,042,995
Jul 15, 2024	51.11	52.00	50.90	51.78	51.58	1.57%	1,044,377
Jul 12, 2024	50.95	52.05	50.53	50.98	50.78	0.69%	1,158,665
Jul 11, 2024	50.00	51.18	49.86	50.63	50.43	2.61%	1,590,786
Jul 10, 2024	48.48	49.86	48.17	49.34	49.15	1.82%	1,465,445
Jul 9, 2024	47.46	48.74	47.36	48.46	48.27	2.45%	1,500,039
Jul 8, 2024	47.38	48.19	47.15	47.30	47.12	0.04%	776,712
Jul 5, 2024	47.14	47.49	47.01	47.28	47.10	0.25%	654,489
Jul 3, 2024	47.48	47.60	47.04	47.16	46.98	-0.06%	442,370
Jul 2, 2024	46.40	47.22	46.38	47.19	47.01	1.70%	952,271