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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	37.39	34.98	34.98	37.39	34.98	293
November 19, 2025	35.95	36.1	36.1	36.3	35.91	742
November 18, 2025	35.72	36.15	36.15	36.15	35.65	708
November 17, 2025	36.58	36.38	36.38	36.58	36.38	67
November 14, 2025	36.1	36.95	36.95	37.17	35.99	1,556
November 13, 2025	37.88	37.26	37.26	37.99	37.26	1,744
November 12, 2025	38.62	38.46	38.46	38.63	38.38	255
November 11, 2025	38.6	38.62	38.53	38.78	38.53	1,450
November 10, 2025	40.13	38.23	38.15	40.13	38.15	1,084
November 07, 2025	38.54	38.5	38.5	39.13	38.21	1,752
November 06, 2025	40.43	39.4	39.4	40.43	39.25	3,694
November 05, 2025	40.11	40.49	40.49	40.49	39.66	1,052
November 04, 2025	40.63	40.4	40.4	41.12	40.4	1,566
November 03, 2025	41.24	41.77	41.77	41.91	41.05	461
October 31, 2025	41.9	41.27	41.27	42.38	40.48	1,874
October 30, 2025	47.47	41.57	41.57	47.47	40.3	4,927
October 29, 2025	47.85	47.79	47.79	48.02	47.46	679
October 28, 2025	47.86	47.31	47.31	48.49	47.1	1,282
October 27, 2025	49.2	48.18	48.18	49.2	48.18	395
October 24, 2025	48.8	48.63	48.63	48.93	48.4	488
October 23, 2025	46.82	48.19	48.19	48.19	46.82	383
October 22, 2025	49.15	46.17	46.17	49.15	46.15	1,890
October 21, 2025	46.81	48.81	48.81	48.81	46.81	988
October 20, 2025	46.48	47.58	47.58	47.88	46.48	2,765
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

Cognex Corporation (0I14.L) LSE