Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.00	44.21	42.95	44.18	44.18	4.69%	2,452,443
Aug 12, 2025	40.91	42.23	40.39	42.20	42.20	4.27%	2,074,996
Aug 11, 2025	40.91	41.12	40.23	40.47	40.47	-1.08%	1,554,951
Aug 8, 2025	41.54	41.71	40.91	40.91	40.91	-1.09%	1,458,040
Aug 7, 2025	41.40	41.58	40.66	41.36	41.36	1.15%	1,917,320
Aug 6, 2025	41.80	41.94	40.77	40.89	40.89	-2.32%	2,455,135
Aug 5, 2025	41.59	42.04	41.07	41.86	41.86	1.04%	3,388,820
Aug 4, 2025	40.91	41.47	40.54	41.43	41.43	2.37%	2,374,678
Aug 1, 2025	40.93	41.05	39.02	40.47	40.47	-0.74%	3,512,937
Jul 31, 2025	38.52	42.14	38.47	40.77	40.77	20.76%	7,008,204
Jul 30, 2025	34.54	35.00	33.45	33.76	33.76	-1.46%	2,167,766
Jul 29, 2025	34.83	34.98	34.20	34.26	34.26	-1.07%	2,127,055
Jul 28, 2025	34.33	34.64	34.00	34.63	34.63	1.61%	1,648,393
Jul 25, 2025	34.30	34.43	33.52	34.08	34.08	-0.26%	1,263,297
Jul 24, 2025	34.61	34.61	33.98	34.17	34.17	-1.27%	1,666,188
Jul 23, 2025	34.50	34.85	34.28	34.61	34.61	1.02%	2,109,961
Jul 22, 2025	33.76	34.40	33.73	34.26	34.26	1.57%	1,336,095
Jul 21, 2025	34.29	34.38	33.65	33.73	33.73	-1.00%	2,199,828
Jul 18, 2025	34.16	34.40	33.48	34.07	34.07	0.77%	1,987,148
Jul 17, 2025	33.41	34.11	33.41	33.81	33.81	1.47%	1,090,383
Jul 16, 2025	33.31	33.37	32.55	33.32	33.32	0.30%	1,206,206
Jul 15, 2025	34.00	34.19	33.19	33.22	33.22	-1.66%	1,186,458
Jul 14, 2025	34.15	34.18	33.46	33.78	33.78	-1.63%	1,259,622
Jul 11, 2025	34.26	34.74	33.75	34.34	34.34	-1.15%	3,036,573
Jul 10, 2025	33.40	35.04	33.34	34.74	34.74	4.26%	2,943,609
Jul 9, 2025	33.23	33.70	32.66	33.32	33.32	0.57%	2,151,579
Jul 8, 2025	32.16	33.14	32.09	33.13	33.13	4.02%	1,725,626
Jul 7, 2025	32.26	32.50	31.77	31.85	31.85	-2.06%	1,397,675
Jul 3, 2025	33.09	33.41	32.39	32.52	32.52	-0.79%	1,385,894
Jul 2, 2025	32.11	32.81	32.02	32.78	32.78	2.28%	1,156,332
Jul 1, 2025	31.53	32.85	31.50	32.05	32.05	1.04%	1,421,867
Jun 30, 2025	31.60	31.88	31.42	31.72	31.72	0.83%	1,679,674
Jun 27, 2025	31.71	32.09	31.20	31.46	31.46	-0.44%	2,909,580
Jun 26, 2025	30.96	31.62	30.91	31.60	31.60	2.66%	1,374,601
Jun 25, 2025	30.85	31.05	30.51	30.78	30.78	0.23%	1,512,328
Jun 24, 2025	30.09	30.90	30.00	30.71	30.71	2.95%	1,622,245
Jun 23, 2025	29.41	29.92	29.22	29.83	29.83	0.74%	1,551,174
Jun 20, 2025	30.20	30.22	29.38	29.61	29.61	-1.20%	2,067,076
Jun 18, 2025	29.90	30.41	29.77	29.97	29.97	0.23%	1,317,010
Jun 17, 2025	30.32	30.53	29.84	29.90	29.90	-2.10%	1,242,838
Jun 16, 2025	30.42	30.66	30.23	30.54	30.54	1.29%	1,317,458
Jun 13, 2025	30.00	30.43	29.89	30.15	30.15	-1.47%	2,224,182
Jun 12, 2025	30.55	31.09	30.50	30.60	30.60	-0.78%	1,528,420
Jun 11, 2025	31.76	31.85	30.81	30.84	30.84	-1.88%	1,462,279
Jun 10, 2025	31.48	31.81	31.23	31.43	31.43	0.93%	1,707,669
Jun 9, 2025	30.69	31.41	30.68	31.14	31.14	2.84%	1,929,582
Jun 6, 2025	30.70	30.90	30.10	30.28	30.28	0.13%	1,779,123
Jun 5, 2025	29.97	30.85	29.77	30.24	30.24	1.41%	1,854,260
Jun 4, 2025	30.60	30.67	29.77	29.82	29.82	-2.33%	1,800,941
Jun 3, 2025	29.68	30.65	29.45	30.53	30.53	2.86%	1,399,469