Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	68.39	70.14	66.79	66.89	66.89	-0.73%	2,077,275
Aug 6, 2026	72.15	72.35	66.90	67.38	67.38	-4.71%	3,899,604
Aug 5, 2026	71.52	72.70	70.42	70.71	70.71	-1.13%	2,813,462
Aug 4, 2026	70.15	72.21	69.43	71.52	71.52	6.05%	2,801,369
Aug 3, 2026	64.63	67.55	64.25	67.44	67.44	3.37%	1,414,162
Jul 31, 2026	64.55	65.97	63.28	65.24	65.24	4.18%	1,829,745
Jul 30, 2026	60.21	62.72	59.90	62.62	62.62	8.30%	2,040,447
Jul 29, 2026	59.68	60.42	57.17	57.82	57.82	-4.21%	1,951,537
Jul 28, 2026	59.76	60.74	57.70	60.36	60.36	-1.52%	1,852,869
Jul 27, 2026	62.58	62.93	59.77	61.29	61.29	-1.22%	1,519,223
Jul 24, 2026	63.46	63.84	61.49	62.05	62.05	-2.19%	1,459,345
Jul 23, 2026	61.82	63.51	61.18	63.44	63.44	1.44%	2,028,498
Jul 22, 2026	61.80	63.50	61.80	62.54	62.54	-0.64%	1,685,187
Jul 21, 2026	64.26	64.75	62.62	62.94	62.94	-0.22%	1,779,946
Jul 20, 2026	64.76	64.80	62.73	63.08	63.08	-1.55%	1,234,488
Jul 17, 2026	62.03	64.67	60.73	64.07	64.07	0.28%	1,204,689
Jul 16, 2026	61.27	64.49	61.27	63.89	63.89	1.03%	1,443,471
Jul 15, 2026	64.99	65.24	61.33	63.24	63.24	-2.75%	2,640,049
Jul 14, 2026	65.76	66.44	63.59	65.03	65.03	1.75%	1,694,693
Jul 13, 2026	65.18	65.89	63.54	63.91	63.91	-4.33%	1,384,472
Jul 10, 2026	65.69	67.56	64.70	66.80	66.80	1.58%	1,692,210
Jul 9, 2026	66.06	66.91	65.27	65.76	65.76	2.57%	2,155,149
Jul 8, 2026	62.54	64.39	62.51	64.11	64.11	-0.15%	2,111,206
Jul 7, 2026	67.49	67.71	62.50	64.21	64.21	-7.61%	3,354,225
Jul 6, 2026	68.77	71.73	68.30	69.49	69.49	2.49%	2,020,763
Jul 2, 2026	71.31	71.80	66.33	67.80	67.80	-4.92%	3,318,250
Jul 1, 2026	70.23	72.87	68.00	71.31	71.31	-1.54%	3,413,377
Jun 30, 2026	69.06	72.88	67.92	72.42	72.42	5.94%	4,149,358
Jun 29, 2026	67.91	69.78	65.50	68.36	68.36	2.70%	3,635,443
Jun 26, 2026	65.35	66.77	64.33	66.56	66.56	0.03%	4,351,476
Jun 25, 2026	65.28	67.71	65.01	66.54	66.54	4.56%	2,188,819
Jun 24, 2026	63.98	64.88	62.76	63.64	63.64	-0.50%	1,389,699
Jun 23, 2026	64.73	65.33	63.61	63.96	63.96	-5.38%	1,905,725
Jun 22, 2026	67.29	67.77	66.35	67.60	67.60	2.27%	1,631,598
Jun 18, 2026	66.56	67.16	65.69	66.10	66.10	2.05%	3,834,004
Jun 17, 2026	66.10	67.43	64.60	64.77	64.77	-0.98%	1,953,086
Jun 16, 2026	67.26	68.32	65.33	65.41	65.41	-0.74%	2,046,869
Jun 15, 2026	66.05	67.58	65.62	65.90	65.90	3.60%	1,545,906
Jun 12, 2026	62.34	63.99	62.16	63.61	63.61	2.42%	1,303,611
Jun 11, 2026	59.69	62.15	59.09	62.11	62.11	5.83%	1,994,079
Jun 10, 2026	60.20	61.30	58.06	58.69	58.69	-4.29%	2,551,098
Jun 9, 2026	63.31	64.30	58.94	61.32	61.32	-1.72%	2,183,197
Jun 8, 2026	61.74	63.13	61.02	62.39	62.39	2.58%	1,815,944
Jun 5, 2026	64.00	64.00	60.51	60.82	60.82	-5.95%	1,816,864
Jun 4, 2026	64.73	65.90	64.24	64.67	64.67	-2.10%	1,840,693
Jun 3, 2026	66.31	68.33	65.30	66.06	66.06	-0.03%	2,372,063
Jun 2, 2026	65.14	67.38	64.99	66.08	66.08	2.23%	3,135,637
Jun 1, 2026	65.35	65.37	63.73	64.64	64.64	-1.84%	1,491,745
May 29, 2026	66.22	66.68	64.09	65.85	65.85	-0.24%	2,676,461
May 28, 2026	65.98	66.58	64.73	66.01	66.01	-1.03%	1,982,844