Cognex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.88	39.18	38.32	38.42	38.42	-1.23%	1,465,590
Dec 4, 2025	37.66	39.14	37.55	38.90	38.90	3.21%	1,697,084
Dec 3, 2025	37.17	37.96	37.17	37.69	37.69	-1.31%	2,353,873
Dec 2, 2025	38.30	38.53	37.88	38.19	38.19	0.63%	1,110,901
Dec 1, 2025	37.83	38.42	37.61	37.95	37.95	-0.39%	1,378,263
Nov 28, 2025	38.24	38.60	38.06	38.10	38.10	-0.29%	658,822
Nov 26, 2025	37.76	38.69	37.72	38.21	38.21	1.19%	1,486,950
Nov 25, 2025	37.14	38.05	36.93	37.76	37.76	1.72%	1,553,259
Nov 24, 2025	37.13	37.52	36.68	37.12	37.12	0.62%	1,598,502
Nov 21, 2025	35.08	36.95	34.88	36.89	36.89	5.82%	1,755,758
Nov 20, 2025	37.01	37.23	34.68	34.86	34.86	-3.43%	1,529,511
Nov 19, 2025	35.95	36.46	35.58	36.10	36.10	0.54%	1,878,852
Nov 18, 2025	35.57	36.47	35.42	35.91	35.91	-0.21%	1,704,524
Nov 17, 2025	36.58	36.58	35.47	35.98	35.98	-2.15%	2,195,265
Nov 14, 2025	36.16	37.24	35.98	36.77	36.77	-0.76%	1,654,407
Nov 13, 2025	37.95	38.22	36.62	37.05	37.05	-2.96%	2,007,172
Nov 12, 2025	38.62	38.99	38.14	38.18	38.10	-0.57%	1,412,265
Nov 11, 2025	38.63	39.04	38.30	38.40	38.31	-0.47%	2,044,453
Nov 10, 2025	40.11	40.16	38.11	38.58	38.49	-1.76%	2,283,944
Nov 7, 2025	38.91	39.30	38.16	39.27	39.18	-0.68%	1,852,153
Nov 6, 2025	40.06	40.55	39.18	39.54	39.45	-2.37%	1,555,006
Nov 5, 2025	40.11	40.71	39.62	40.50	40.41	1.25%	1,954,038
Nov 4, 2025	40.63	41.33	39.90	40.00	39.91	-4.08%	1,540,974
Nov 3, 2025	41.51	42.21	40.87	41.70	41.61	0.75%	2,576,049
Oct 31, 2025	41.76	42.55	40.21	41.39	41.30	0.19%	2,975,814
Oct 30, 2025	44.24	44.42	40.23	41.31	41.22	-12.92%	4,430,299
Oct 29, 2025	47.85	48.12	46.90	47.44	47.33	0.32%	2,587,086
Oct 28, 2025	48.28	48.49	46.93	47.29	47.18	-2.05%	1,350,964
Oct 27, 2025	49.20	49.21	48.06	48.28	48.17	-0.14%	1,123,421
Oct 24, 2025	48.83	49.37	48.18	48.35	48.24	0.65%	966,662
Oct 23, 2025	46.53	48.30	46.50	48.04	47.93	3.78%	1,535,578
Oct 22, 2025	47.68	48.10	45.87	46.29	46.19	-4.10%	2,285,832
Oct 21, 2025	47.26	49.76	47.10	48.27	48.16	2.03%	2,763,767
Oct 20, 2025	46.48	47.99	46.31	47.31	47.20	2.76%	1,714,262
Oct 17, 2025	46.28	46.37	45.26	46.04	45.94	-0.60%	1,001,495
Oct 16, 2025	46.26	46.34	45.41	46.32	46.22	1.16%	1,029,584
Oct 15, 2025	45.94	46.08	44.82	45.79	45.69	1.24%	1,788,071
Oct 14, 2025	42.54	45.29	42.54	45.23	45.13	3.41%	1,418,021
Oct 13, 2025	42.08	44.79	42.07	43.74	43.64	7.26%	1,949,881
Oct 10, 2025	46.57	46.60	40.15	40.78	40.69	-12.43%	4,846,089
Oct 9, 2025	46.93	47.02	46.02	46.57	46.47	-0.39%	865,866
Oct 8, 2025	46.54	47.49	46.20	46.75	46.65	1.74%	1,321,732
Oct 7, 2025	47.00	47.19	45.26	45.95	45.85	-1.96%	1,248,238
Oct 6, 2025	46.59	46.98	46.16	46.87	46.77	1.23%	1,313,925
Oct 3, 2025	45.90	47.23	45.80	46.30	46.20	1.45%	1,356,734
Oct 2, 2025	46.19	46.41	45.30	45.64	45.54	-0.41%	1,355,199
Oct 1, 2025	45.17	45.85	45.00	45.83	45.73	1.17%	1,703,686
Sep 30, 2025	45.50	45.78	44.52	45.30	45.20	-0.55%	1,552,409
Sep 29, 2025	46.16	46.32	45.25	45.55	45.45	-0.52%	1,804,490
Sep 26, 2025	44.88	45.97	44.76	45.79	45.69	2.05%	1,968,470