Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	56.62	58.35	56.06	58.22	58.22	4.66%	1,280,867
Oct 26, 2026	56.35	57.14	55.50	55.63	55.63	0.14%	1,562,586
Oct 23, 2026	54.33	56.07	53.78	55.55	55.55	1.74%	1,089,464
Oct 22, 2026	56.49	56.63	54.14	54.60	54.60	-5.94%	1,519,056
Oct 21, 2026	57.97	58.50	57.50	58.05	58.05	2.25%	1,315,734
Oct 20, 2026	54.19	57.05	53.82	56.77	56.77	2.92%	1,466,785
Oct 19, 2026	55.08	56.34	54.23	55.16	55.16	2.17%	1,526,081
Oct 16, 2026	55.59	56.18	53.95	53.99	53.99	-3.02%	1,931,146
Oct 15, 2026	55.38	55.90	53.12	55.67	55.67	-2.79%	3,937,038
Oct 14, 2026	58.73	59.32	56.89	57.27	57.27	-4.57%	2,248,762
Oct 13, 2026	60.91	61.48	58.97	60.01	60.01	-2.93%	1,897,845
Oct 12, 2026	62.82	63.35	61.39	61.82	61.82	-1.75%	1,209,976
Oct 9, 2026	61.67	63.52	60.91	62.92	62.92	3.30%	2,011,240
Oct 8, 2026	60.50	61.27	59.77	60.91	60.91	-0.49%	1,824,561
Oct 7, 2026	64.64	64.96	60.05	61.21	61.21	-7.75%	2,936,687
Oct 6, 2026	64.86	66.61	64.40	66.35	66.35	3.08%	1,914,366
Oct 5, 2026	65.20	65.68	63.87	64.37	64.37	-0.92%	2,283,137
Oct 2, 2026	63.43	65.56	63.43	64.97	64.97	4.42%	1,901,153
Oct 1, 2026	60.80	62.27	60.39	62.22	62.22	2.59%	1,691,759
Sep 30, 2026	59.90	61.15	59.80	60.65	60.65	1.64%	1,829,418
Sep 29, 2026	59.52	59.70	58.50	59.67	59.67	1.57%	870,705
Sep 28, 2026	57.97	59.36	57.80	58.75	58.75	0.15%	1,554,996
Sep 25, 2026	57.79	58.94	57.60	58.66	58.66	1.66%	1,689,391
Sep 24, 2026	57.32	58.28	57.10	57.70	57.70	-0.84%	1,302,601
Sep 23, 2026	58.26	59.36	57.54	58.19	58.19	-1.32%	1,846,036
Sep 22, 2026	63.39	63.39	58.08	58.97	58.97	-4.87%	2,418,150
Sep 21, 2026	62.92	62.96	61.29	61.99	61.99	0.70%	1,553,993
Sep 18, 2026	61.51	61.82	60.97	61.56	61.56	1.17%	1,904,787
Sep 17, 2026	62.00	62.01	60.57	60.85	60.85	1.25%	1,047,809
Sep 16, 2026	60.15	60.99	59.36	60.10	60.10	1.61%	1,418,331
Sep 15, 2026	60.56	61.43	57.80	59.15	59.15	-1.25%	1,786,764
Sep 14, 2026	61.11	61.73	59.45	59.90	59.90	-6.73%	1,859,265
Sep 11, 2026	62.54	64.34	62.54	64.22	64.22	4.10%	1,374,619
Sep 10, 2026	61.13	61.81	60.72	61.69	61.69	-0.29%	1,148,993
Sep 9, 2026	61.67	63.00	61.62	61.87	61.87	-0.58%	1,216,109
Sep 8, 2026	62.49	63.21	62.01	62.23	62.23	-0.03%	1,418,556
Sep 4, 2026	60.96	62.45	60.79	62.25	62.25	2.40%	1,246,212
Sep 3, 2026	59.96	60.93	58.58	60.79	60.79	1.42%	1,256,020
Sep 2, 2026	60.37	61.36	59.59	59.94	59.94	-0.23%	1,575,449
Sep 1, 2026	59.72	60.20	59.01	60.08	60.08	-1.44%	1,543,499
Aug 31, 2026	60.46	61.03	60.11	60.96	60.96	0.83%	1,632,947
Aug 28, 2026	62.82	63.35	60.43	60.46	60.46	-3.99%	1,087,914
Aug 27, 2026	62.80	63.14	62.07	62.97	62.97	2.03%	997,578
Aug 26, 2026	59.87	62.04	59.87	61.72	61.72	3.18%	1,592,205
Aug 25, 2026	60.00	60.23	59.18	59.82	59.82	2.19%	1,436,362
Aug 24, 2026	59.69	59.75	58.22	58.54	58.54	-3.30%	1,716,748
Aug 21, 2026	60.36	60.92	59.03	60.54	60.54	1.36%	1,697,475
Aug 20, 2026	60.47	60.47	59.26	59.73	59.73	-1.36%	1,520,045
Aug 19, 2026	63.39	63.65	60.46	60.64	60.56	-4.37%	2,594,120
Aug 18, 2026	64.72	65.31	62.82	63.41	63.32	-4.79%	2,605,893