Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.70	30.90	30.10	30.19	-	-0.18%	1,130,856
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
Jun 2, 2025	29.86	29.96	29.25	29.68	29.68	-0.97%	1,476,047
May 30, 2025	30.48	30.48	29.78	29.97	29.97	-2.44%	1,623,775
May 29, 2025	30.76	30.93	30.41	30.72	30.72	1.32%	1,018,620
May 28, 2025	30.70	30.78	30.15	30.32	30.32	-1.30%	1,342,855
May 27, 2025	30.38	30.74	29.79	30.72	30.72	3.36%	1,410,339
May 23, 2025	29.09	29.85	29.00	29.72	29.72	-0.57%	2,310,435
May 22, 2025	29.61	30.45	29.41	29.89	29.89	0.71%	1,687,397
May 21, 2025	30.63	30.71	29.56	29.68	29.68	-4.17%	2,212,199
May 20, 2025	30.86	31.23	30.78	30.97	30.97	-0.06%	1,175,213
May 19, 2025	31.03	31.27	30.85	30.99	30.99	-1.87%	1,306,182
May 16, 2025	31.57	31.68	31.34	31.58	31.58	-0.09%	1,607,104
May 15, 2025	31.59	32.02	31.51	31.61	31.61	-1.43%	1,575,537
May 14, 2025	31.49	32.15	31.36	32.07	31.99	1.46%	2,386,517
May 13, 2025	31.69	32.09	31.49	31.61	31.53	-0.03%	1,805,209
May 12, 2025	31.19	31.86	31.14	31.62	31.54	7.30%	1,929,560
May 9, 2025	29.58	30.01	29.44	29.47	29.40	0.17%	2,988,050
May 8, 2025	28.76	29.58	28.56	29.42	29.35	3.56%	1,996,444
May 7, 2025	28.00	28.58	27.82	28.41	28.34	2.08%	2,075,762
May 6, 2025	27.68	28.32	27.61	27.83	27.76	-0.57%	1,556,627
May 5, 2025	27.72	28.38	27.54	27.99	27.92	0.57%	1,894,911
May 2, 2025	28.31	28.78	27.68	27.83	27.76	0.04%	1,775,841
May 1, 2025	27.53	28.81	27.20	27.82	27.75	1.90%	2,901,998
Apr 30, 2025	26.27	27.35	26.14	27.30	27.23	1.87%	4,077,754
Apr 29, 2025	26.92	27.32	26.76	26.80	26.73	-0.45%	4,678,171
Apr 28, 2025	26.69	27.36	26.64	26.92	26.85	2.91%	2,840,656
Apr 25, 2025	25.83	26.34	25.70	26.16	26.09	0.27%	1,407,666
Apr 24, 2025	25.27	26.10	25.12	26.09	26.02	4.44%	2,015,102
Apr 23, 2025	25.25	25.73	24.75	24.98	24.92	3.35%	2,711,348
Apr 22, 2025	23.79	24.39	23.71	24.17	24.11	2.89%	3,805,765
Apr 21, 2025	23.42	23.67	22.85	23.49	23.43	-1.18%	5,166,424
Apr 17, 2025	23.55	23.80	23.17	23.77	23.71	0.93%	4,864,597
Apr 16, 2025	23.74	24.14	23.30	23.55	23.49	-1.87%	3,964,391
Apr 15, 2025	24.34	24.98	23.86	24.00	23.94	-1.84%	2,633,129
Apr 14, 2025	24.63	24.99	23.93	24.45	24.39	2.09%	5,967,163
Apr 11, 2025	23.66	24.12	22.85	23.95	23.89	2.13%	7,225,517
Apr 10, 2025	25.24	25.24	23.09	23.45	23.39	-9.04%	4,670,698
Apr 9, 2025	23.00	25.82	22.67	25.78	25.72	10.79%	8,811,863
Apr 8, 2025	25.56	25.56	22.97	23.27	23.21	-5.06%	3,580,062
Apr 7, 2025	24.29	25.72	23.10	24.51	24.45	-1.76%	3,085,249
Apr 4, 2025	26.24	26.35	24.48	24.95	24.89	-7.56%	3,264,645
Apr 3, 2025	29.07	29.12	26.70	26.99	26.92	-11.77%	3,157,609
Apr 2, 2025	29.80	30.79	29.56	30.59	30.51	1.93%	1,386,377
Apr 1, 2025	29.83	30.36	29.29	30.01	29.93	0.60%	1,763,074
Mar 31, 2025	29.73	29.96	29.39	29.83	29.76	-0.60%	4,407,576
Mar 28, 2025	30.53	30.89	29.58	30.01	29.93	-2.37%	1,198,584
Mar 27, 2025	31.15	31.27	30.48	30.74	30.66	-1.73%	1,416,961