Cognex Corporation - CGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.08	36.89	36.89	36.95	34.88	1.76M
November 20, 2025	37.01	34.86	34.86	37.23	34.68	1.53M
November 19, 2025	35.95	36.1	36.1	36.46	35.58	1.88M
November 18, 2025	35.57	35.91	35.91	36.47	35.42	1.7M
November 17, 2025	36.58	35.98	35.98	36.58	35.47	2.2M
November 14, 2025	36.16	36.77	36.77	37.24	35.98	1.65M
November 13, 2025	37.95	37.05	37.05	38.22	36.62	2.01M
November 12, 2025	38.62	38.18	38.1	38.99	38.14	1.41M
November 11, 2025	38.63	38.4	38.31	39.04	38.3	2.04M
November 10, 2025	40.11	38.58	38.49	40.16	38.11	2.28M
November 07, 2025	38.91	39.27	39.27	39.3	38.16	1.85M
November 06, 2025	40.06	39.54	39.54	40.55	39.18	1.55M
November 05, 2025	40.11	40.5	40.49	40.71	39.62	1.95M
November 04, 2025	40.63	40	40	41.33	39.9	1.53M
November 03, 2025	41.51	41.7	41.7	42.21	40.87	2.58M
October 31, 2025	41.76	41.39	41.39	42.55	40.21	2.98M
October 30, 2025	44.24	41.31	41.31	44.42	40.23	4.43M
October 29, 2025	47.85	47.44	47.44	48.12	46.9	2.59M
October 28, 2025	48.28	47.29	47.29	48.49	46.93	1.35M
October 27, 2025	49.2	48.28	48.28	49.2	48.06	1.12M
October 24, 2025	48.83	48.35	48.35	49.37	48.18	966,700
October 23, 2025	46.53	48.04	48.04	48.3	46.5	1.54M
October 22, 2025	47.68	46.29	46.29	48.1	45.87	2.29M
October 21, 2025	47.26	48.27	48.27	49.76	47.1	2.76M
October 20, 2025	46.48	47.31	47.31	47.99	46.31	1.71M
October 17, 2025	46.28	46.04	46.04	46.37	45.26	1M
October 16, 2025	46.26	46.32	46.32	46.34	45.41	1.03M
October 15, 2025	45.94	45.79	45.79	46.08	44.82	1.76M
October 14, 2025	42.54	45.23	45.23	45.29	42.54	1.42M
October 13, 2025	42.08	43.74	43.74	44.79	42.07	1.95M
October 10, 2025	46.57	40.78	40.78	46.6	40.15	4.85M
October 09, 2025	46.93	46.57	46.57	47.02	46.02	865,866
October 08, 2025	46.54	46.75	46.75	47.49	46.2	1.32M
October 07, 2025	47	45.95	45.95	47.19	45.26	1.25M
October 06, 2025	46.59	46.87	46.87	46.98	46.16	1.31M
October 03, 2025	45.9	46.3	46.3	47.23	45.8	1.36M
October 02, 2025	46.19	45.64	45.64	46.41	45.3	1.36M
October 01, 2025	45.17	45.83	45.83	45.85	45	1.7M
September 30, 2025	45.5	45.3	45.3	45.78	44.52	1.55M
September 29, 2025	46.16	45.55	45.55	46.32	45.25	1.8M
September 26, 2025	44.88	45.79	45.79	45.97	44.76	1.97M
September 25, 2025	45	44.87	44.87	45.15	44.48	1.27M
September 24, 2025	46.41	45.52	45.52	46.62	45.3	1.39M
September 23, 2025	46.94	46.43	46.43	47.52	46.18	1.74M
September 22, 2025	46.49	46.54	46.54	47.18	46.43	1.77M
September 19, 2025	46.12	46.48	46.48	46.52	45.71	4.09M
September 18, 2025	44.7	46.19	46.19	46.38	44.46	3.68M
September 17, 2025	44.25	44.08	44.08	44.71	43.42	1.57M
September 16, 2025	44.14	44.24	44.24	44.35	43.73	2.09M
September 15, 2025	44.23	44.16	44.16	44.84	43.87	1.82M
September 12, 2025	44.65	44.39	44.39	44.72	44.16	1.26M
September 11, 2025	44.53	44.95	44.95	45.1	44.47	3.13M

Cognex Corporation (CGNX) NASDAQ