Cognex Corporation - 0I14.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46.28	45.87	45.87	46.28	45.46	487
October 16, 2025	46.23	46.08	46.08	46.25	45.64	2,362
October 15, 2025	45.94	45.21	45.21	46.17	44.95	675
October 14, 2025	42.54	44.43	44.43	44.6	42.54	1,204
October 13, 2025	42.61	43.75	43.75	44.45	41.13	7,670
October 10, 2025	46.5	43.68	43.68	46.81	42	7,100
October 09, 2025	46.99	46.22	46.22	46.99	46.21	514
October 08, 2025	46.5	46.77	46.77	47.35	46.3	1,395
October 07, 2025	48.05	45.38	45.38	48.05	45.37	968
October 06, 2025	46.8	46.28	46.28	46.8	46.28	592
October 03, 2025	45.9	46.95	46.95	47.19	45.9	1,571
October 02, 2025	45.68	45.52	45.52	45.68	45.41	970
October 01, 2025	44.85	45.62	45.62	45.66	44.85	812
September 30, 2025	45.5	44.61	44.61	45.5	44.61	1,607
September 29, 2025	46.16	45.31	45.31	46.43	45.31	2,550
September 26, 2025	45.17	45.56	45.56	45.56	44.87	642
September 25, 2025	45	44.67	44.67	45.12	44.49	1,532
September 24, 2025	46.41	45.44	45.44	46.44	45.31	1,593
September 23, 2025	46.38	46.24	46.24	47.5	46.24	2,456
September 22, 2025	46.52	46.7	46.7	47.16	46.49	3,108
September 19, 2025	46.05	46.3	46.3	46.3	45.87	1,141
September 18, 2025	44.22	45.1	45.1	45.66	44.2	1,889
September 17, 2025	44.24	44.12	44.12	44.44	44.07	556
September 16, 2025	44.21	43.98	43.98	44.21	43.83	619
September 15, 2025	44.8	44.58	44.58	44.8	43.87	1,554
September 12, 2025	45.26	44.26	44.26	45.26	44.16	614
September 11, 2025	44.33	44.89	44.89	44.98	44.33	5,120
September 10, 2025	44.39	44.22	44.22	44.62	44.22	1,480
September 09, 2025	44.66	44.33	44.33	44.66	43.86	882
September 08, 2025	45.03	44.74	44.74	45.04	44.53	831
September 05, 2025	44.5	44.46	44.46	45.11	44.24	3,552
September 04, 2025	44.51	44.12	44.12	44.51	43.56	2,767
September 03, 2025	45	43.6	43.6	45	43.5	1,574
September 02, 2025	43	43.12	43.12	43.91	42.75	12,464
August 29, 2025	43.86	43.88	43.88	44.07	43.8	2,335
August 28, 2025	44.29	44.32	44.32	44.51	44.05	1,036
August 27, 2025	43.65	44.07	44.07	44.17	43.55	4,486
August 26, 2025	43.85	44.2	44.2	44.22	43.53	1,185
August 22, 2025	42.69	44.54	44.54	44.81	42.65	9,789
August 21, 2025	42.26	42.78	42.78	42.79	42.26	1,486
August 20, 2025	43.09	42.13	42.13	43.13	41.88	4,984
August 19, 2025	43.1	43.32	43.32	43.78	42.94	7,173
August 18, 2025	42.68	42.98	42.98	43.35	42.65	8,381
August 15, 2025	44.63	42.93	42.93	44.84	42.6	7,021
August 14, 2025	45	43.23	43.23	45.57	42.9	15,291
August 13, 2025	42.99	43.88	43.57	43.9	42.7	14,276
August 12, 2025	40.55	42	42	42.18	40.55	1,398
August 11, 2025	41.31	40.77	40.77	41.31	40.47	1,148
August 08, 2025	41.63	41.02	41.02	41.63	41.02	878
August 07, 2025	41.34	40.9	40.9	41.5	40.74	427
August 06, 2025	41.85	41.6	41.6	41.93	41.29	499
August 05, 2025	41.63	41.55	41.55	41.98	41.37	1,736
August 04, 2025	41	40.91	40.91	41.03	40.83	1,083
August 01, 2025	40.16	40.54	40.54	40.95	39.04	2,689
July 31, 2025	37.5	40.83	40.83	42.03	37.5	15,410
July 30, 2025	34.54	34.74	34.74	34.74	34.34	1,096
July 29, 2025	34.89	34.5	34.5	34.94	34.41	1,991
July 28, 2025	34.5	34.44	34.44	34.5	34.05	620
July 25, 2025	34.44	33.67	33.67	34.48	33.58	2,071
July 24, 2025	34.77	34.21	34.21	34.77	34.13	23,922

Cognex Corporation (0I14.L) LSE