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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.79	56.1	56.1	56.97	54.78	1,797
February 19, 2026	56.7	55.82	55.82	56.8	55.43	3,849
February 18, 2026	56.7	56.79	56.79	58	56.7	3,076
February 17, 2026	58.5	57.53	57.53	58.98	56.69	1,031
February 13, 2026	57.33	59.12	59.12	59.26	56.01	7,179
February 12, 2026	52.83	57.88	57.88	59.85	50.63	36,515
February 11, 2026	43.3	43.64	43.64	44.57	42.54	1,024
February 10, 2026	43.56	44.09	44.09	44.2	43.56	860
February 09, 2026	43.05	44.16	44.16	44.24	41.99	3,308
February 06, 2026	39.26	42.47	42.47	42.47	39.26	5,026
February 05, 2026	40.48	39.53	39.53	40.88	38.99	2,906
February 04, 2026	40.57	40.26	40.26	42.02	39.96	4,049
February 03, 2026	40.32	39.95	39.95	41.4	39.71	4,272
February 02, 2026	37.78	39.99	40.01	40.07	37.78	1,210
January 30, 2026	38.91	39.3	39.3	39.39	38.55	1,396
January 29, 2026	38.91	38.92	38.92	39.6	38.32	6,631
January 28, 2026	39.76	39.14	39.14	40	38.93	3,033
January 27, 2026	39.5	39.42	39.42	39.72	39.26	12,190
January 26, 2026	40.34	39.25	39.25	40.72	39.21	6,066
January 23, 2026	41.7	40.14	40.14	42.39	40.08	3,435
January 22, 2026	40.85	41.45	41.45	42.24	40.77	2,796
January 21, 2026	39.49	39.76	39.76	40	39.48	152
January 20, 2026	39.3	39.8	39.8	40.15	38.82	5,669
January 16, 2026	40.53	40.74	40.74	40.79	40.05	1,176
January 15, 2026	40.69	40.27	40.27	40.72	40.03	1,043
January 14, 2026	39.63	39.94	39.94	39.96	39.56	1,492
January 13, 2026	39.39	39.73	39.73	39.78	39.3	2,303
January 12, 2026	38.94	39.42	39.42	39.42	38.66	2,052
January 09, 2026	38.11	38.7	38.7	39.12	37.97	3,001
January 08, 2026	37.93	37.93	37.93	37.93	37.72	666
January 07, 2026	38.7	37.72	37.74	38.7	37.7	908
January 06, 2026	37.6	38.55	38.55	38.57	37.3	1,090
January 05, 2026	36.82	37.21	37.21	37.8	36.82	1,445
January 02, 2026	36.72	36.49	36.34	36.76	36.29	253
December 31, 2025	36.36	36.11	36.11	36.41	36.1	47
December 30, 2025	36.51	36.33	36.33	36.51	36.22	146
December 29, 2025	36.36	36.15	36.15	36.5	36.15	360
December 24, 2025	36.63	36.72	36.72	36.72	36.33	125
December 23, 2025	36.3	36.44	36.44	36.55	36.27	669
December 22, 2025	37.23	36.81	36.81	37.3	36.56	732
December 19, 2025	36.62	36.31	36.31	36.62	35.91	1,604
December 18, 2025	36.36	36.37	36.37	36.62	36.12	1,353
December 17, 2025	37	35.84	35.84	37	35.82	882
December 16, 2025	36.09	36.63	36.63	37.02	35.56	1,196
December 15, 2025	35.92	34.81	34.81	36.07	34.61	3,501
December 12, 2025	37.17	35.59	35.59	37.17	35.38	626
December 11, 2025	37.67	37.08	37.08	37.73	36.66	1,172
December 10, 2025	38.25	36.94	36.94	38.25	36.8	527
December 09, 2025	38.13	38.38	38.38	38.39	38.13	174
December 08, 2025	38.71	38.59	38.59	39.06	38.55	499
December 05, 2025	38.88	38.59	38.59	39.13	38.59	526
December 04, 2025	37.66	38.92	38.92	38.92	37.66	258
December 03, 2025	38.02	37.52	37.52	38.03	37.05	1,089
December 02, 2025	38.3	38.28	38.28	38.45	37.99	412
December 01, 2025	37.6	38.21	38.21	38.37	37.6	442
November 28, 2025	38.24	38.35	38.35	38.47	38.24	196
November 26, 2025	38.21	38.51	38.51	38.51	37.66	667
November 25, 2025	37.01	37.71	37.71	38.02	37.01	10,554
November 24, 2025	37.11	37.46	37.46	37.5	36.78	1,098
November 21, 2025	34.87	36.64	36.64	36.64	34.86	334

Cognex Corporation (0I14.L) LSE