Cognex Corporation - CGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.99	56.03	56.03	56.78	55.13	2.91M
February 19, 2026	56.69	55.94	55.94	57	55.37	1.85M
February 18, 2026	57.02	56.72	56.72	57.86	56.27	2.27M
February 17, 2026	58	57.09	57.09	58.71	56.64	3.47M
February 13, 2026	58.65	58.79	58.79	59.54	56.01	4.79M
February 12, 2026	56.78	58.67	58.67	59.88	55	12.53M
February 11, 2026	44.1	43.03	43.03	44.78	42.08	3.08M
February 10, 2026	43.9	43.58	43.58	44.23	43.42	1.47M
February 09, 2026	42.34	43.72	43.72	44.27	42.04	2.62M
February 06, 2026	40.13	42.37	42.37	42.65	40.13	2.23M
February 05, 2026	39.9	39.49	39.49	40.34	38.88	1.7M
February 04, 2026	41.07	40.73	40.73	42.08	39.94	2.22M
February 03, 2026	40.07	40.85	40.85	41.47	39.76	2.81M
February 02, 2026	38.52	39.76	39.76	40.15	38.23	1.88M
January 30, 2026	38.57	38.74	38.74	39.53	38.57	1.54M
January 29, 2026	39.26	39.09	39.09	39.72	38.33	1.64M
January 28, 2026	39.83	39.05	39.05	39.99	38.86	1.24M
January 27, 2026	39.5	39.46	39.46	39.82	39.2	1.45M
January 26, 2026	39.76	39.37	39.37	39.99	39.12	1.37M
January 23, 2026	41.51	39.76	39.76	41.75	39.45	1.48M
January 22, 2026	40.97	41.71	41.71	42.33	40.94	3.04M
January 21, 2026	39.49	40.41	40.41	40.6	39.17	1.28M
January 20, 2026	39.53	38.92	38.92	40.25	38.6	1.9M
January 16, 2026	40.4	40.92	40.92	40.99	39.84	2.13M
January 15, 2026	40.69	40.59	40.59	40.97	39.95	1.11M
January 14, 2026	39.56	40.06	40.06	40.14	39.41	1.36M
January 13, 2026	39.52	39.63	39.63	39.81	39.23	1.47M
January 12, 2026	38.87	39.43	39.43	39.62	38.5	1.76M
January 09, 2026	38	39.01	39.01	39.2	37.83	1.86M
January 08, 2026	37.77	37.74	37.74	38.19	37.55	1.42M
January 07, 2026	38.51	37.92	37.92	38.55	37.57	1.19M
January 06, 2026	37.35	38.6	38.6	38.81	37.26	1.52M
January 05, 2026	37.28	37.37	37.37	38.11	37.1	1.49M
January 02, 2026	36.43	36.93	36.93	37	36.2	1.2M
December 31, 2025	36.39	35.98	35.98	36.64	35.93	954,904
December 30, 2025	36.51	36.37	36.37	36.65	36.26	1.33M
December 29, 2025	36.49	36.47	36.47	36.67	36.12	1.31M
December 26, 2025	36.6	36.55	36.55	36.8	36.27	815,649
December 24, 2025	36.69	36.6	36.6	36.76	36.25	400,439
December 23, 2025	36.39	36.66	36.66	36.8	36.21	1.51M
December 22, 2025	37.3	36.58	36.58	37.3	36.48	1.27M
December 19, 2025	36.49	36.8	36.8	36.94	35.85	4.5M
December 18, 2025	36.15	36.17	36.17	36.62	36.04	2.32M
December 17, 2025	36.74	35.76	35.76	37.05	35.67	1.3M
December 16, 2025	36.77	36.83	36.83	37.16	35.08	3.23M
December 15, 2025	36.01	34.8	34.8	36.01	34.6	2.63M
December 12, 2025	36.96	35.65	35.65	37.22	35.34	2.32M
December 11, 2025	37.78	36.88	36.88	37.78	36.45	3.12M
December 10, 2025	38.25	37.91	37.91	38.44	36.52	2.37M
December 09, 2025	38.13	38.22	38.22	38.65	38.06	1.13M
December 08, 2025	38.55	38.42	38.42	39.19	38.19	1.44M
December 05, 2025	38.88	38.42	38.42	39.18	38.32	1.47M
December 04, 2025	37.66	38.9	38.9	39.14	37.55	1.7M
December 03, 2025	37.17	37.69	37.69	37.96	37.17	2.44M
December 02, 2025	38.3	38.19	38.19	38.53	37.88	1.11M
December 01, 2025	37.83	37.95	37.95	38.42	37.61	1.38M
November 28, 2025	38.24	38.1	38.1	38.6	38.06	659,048
November 26, 2025	37.76	38.21	38.21	38.69	37.72	1.49M
November 25, 2025	37.14	37.76	37.76	38.05	36.93	1.6M
November 24, 2025	37.13	37.12	37.12	37.52	36.68	1.6M

Cognex Corporation (CGNX) NASDAQ