Cognex Corporation - Common Stock (CGNX)

Last Price54.40

Change-0.96 (-1.73%)

NASDAQ · Last Trade: Mar 1st, 3:08 AM EST

Historical Prices For Cognex Corporation - Common Stock (CGNX)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	54.76	54.98	53.13	54.40	4,094,990	54.40
2/26/2026	57.31	57.42	54.82	55.36	2,076,410	55.36
2/25/2026	58.16	58.34	56.77	57.42	2,076,013	57.34
2/24/2026	56.82	58.27	56.50	57.88	2,528,338	57.79
2/23/2026	55.44	56.99	55.25	56.47	2,605,674	56.39
2/20/2026	55.99	56.78	55.13	56.03	2,906,980	55.95
2/19/2026	56.69	57.00	55.37	55.94	1,921,263	55.86
2/18/2026	57.02	57.86	56.27	56.72	2,272,986	56.64
2/17/2026	58.00	58.71	56.64	57.09	3,572,173	57.01
2/13/2026	58.65	59.54	56.01	58.79	4,792,063	58.70
2/12/2026	56.50	59.88	55.00	58.67	12,610,137	58.58
2/11/2026	44.10	44.78	42.08	43.03	3,054,800	42.97
2/10/2026	43.90	44.23	43.42	43.58	1,470,334	43.52
2/09/2026	42.34	44.27	42.04	43.72	2,621,198	43.66
2/06/2026	40.13	42.65	40.13	42.37	2,232,156	42.31
2/05/2026	39.90	40.34	38.88	39.49	1,703,457	39.43
2/04/2026	41.07	42.08	39.94	40.73	2,216,987	40.67
2/03/2026	40.07	41.47	39.76	40.85	2,808,736	40.79
2/02/2026	38.52	40.15	38.23	39.76	1,881,771	39.70
1/30/2026	38.57	39.52	38.57	38.74	1,543,136	38.68
1/29/2026	39.26	39.72	38.33	39.09	1,636,118	39.03
1/28/2026	39.83	39.99	38.86	39.05	1,243,551	38.99
1/27/2026	39.50	39.82	39.20	39.46	1,491,340	39.40
1/26/2026	39.76	39.98	39.12	39.37	1,372,700	39.31
1/23/2026	41.51	41.74	39.45	39.76	1,479,672	39.70
1/22/2026	40.97	42.33	40.94	41.71	3,038,358	41.65
1/21/2026	39.49	40.60	39.17	40.41	1,275,980	40.35
1/20/2026	39.53	40.25	38.60	38.92	1,894,634	38.86
1/16/2026	40.40	40.99	39.84	40.92	2,125,934	40.86
1/15/2026	40.63	40.97	39.95	40.59	1,157,221	40.53
1/14/2026	39.56	40.14	39.41	40.06	1,358,414	40.00
1/13/2026	39.52	39.81	39.23	39.63	1,472,090	39.57
1/12/2026	38.87	39.62	38.50	39.43	1,756,632	39.37
1/09/2026	38.00	39.20	37.83	39.01	1,861,679	38.95
1/08/2026	37.77	38.19	37.55	37.74	1,415,604	37.68
1/07/2026	38.51	38.55	37.57	37.92	1,186,196	37.87
1/06/2026	37.35	38.80	37.26	38.60	1,770,838	38.54
1/05/2026	37.28	38.11	37.10	37.37	1,488,904	37.31
1/02/2026	36.43	37.00	36.20	36.93	1,201,933	36.88
12/31/2025	36.39	36.64	35.93	35.98	954,904	35.93
12/30/2025	36.51	36.65	36.26	36.37	1,328,279	36.32
12/29/2025	36.49	36.67	36.12	36.47	1,312,679	36.42
12/26/2025	36.60	36.80	36.27	36.55	815,649	36.50
12/24/2025	36.69	36.76	36.25	36.60	400,439	36.55
12/23/2025	36.39	36.80	36.21	36.66	1,512,589	36.61
12/22/2025	37.30	37.30	36.48	36.58	1,272,162	36.53
12/19/2025	36.49	36.94	35.85	36.80	4,499,944	36.75
12/18/2025	36.15	36.62	36.04	36.17	2,269,506	36.12
12/17/2025	36.74	37.05	35.67	35.76	1,296,157	35.71
12/16/2025	36.77	37.16	35.08	36.83	3,233,448	36.78
12/15/2025	36.01	36.01	34.60	34.80	2,629,902	34.75
12/12/2025	36.96	37.22	35.34	35.65	2,317,774	35.60
12/11/2025	37.78	37.78	36.45	36.88	3,122,899	36.83
12/10/2025	38.25	38.44	36.52	37.91	2,365,762	37.85
12/09/2025	38.13	38.65	38.06	38.22	1,331,530	38.16
12/08/2025	38.55	39.19	38.19	38.42	1,441,912	38.36
12/05/2025	38.88	39.18	38.32	38.42	1,465,903	38.36
12/04/2025	37.66	39.14	37.55	38.90	1,728,774	38.84
12/03/2025	37.17	37.96	37.17	37.69	2,438,226	37.63
12/02/2025	38.30	38.53	37.88	38.19	1,110,913	38.13
12/01/2025	37.83	38.42	37.61	37.95	1,378,263	37.89