Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	69.00	69.00	65.62	66.70	66.70	-2.39%	2,461,089
May 26, 2026	68.05	68.73	66.26	68.33	68.33	3.39%	2,008,873
May 22, 2026	64.99	66.60	64.51	66.09	66.09	2.83%	2,040,183
May 21, 2026	62.83	64.43	62.62	64.27	64.27	1.56%	2,128,388
May 20, 2026	61.66	63.98	60.95	63.37	63.29	4.48%	2,198,792
May 19, 2026	61.67	61.75	59.95	60.65	60.57	-2.03%	1,712,610
May 18, 2026	64.74	65.23	61.63	61.91	61.82	-3.66%	1,569,875
May 15, 2026	64.54	65.05	63.47	64.26	64.17	-2.77%	1,531,129
May 14, 2026	63.94	66.25	63.38	66.09	66.00	3.85%	2,687,159
May 13, 2026	66.17	66.41	63.21	63.64	63.55	-3.11%	2,750,172
May 12, 2026	66.90	67.03	64.28	65.68	65.59	-2.35%	2,359,844
May 11, 2026	66.14	67.82	65.93	67.26	67.17	2.44%	3,077,591
May 8, 2026	66.77	68.52	64.58	65.66	65.57	-0.39%	4,256,563
May 7, 2026	64.65	71.90	64.31	65.92	65.83	5.88%	8,013,259
May 6, 2026	59.81	63.01	59.11	62.26	62.18	5.83%	6,935,955