Cognex CorporationCGNXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $38.57 | $39.53 | $38.57 | $38.74 | 1.54M |
| 1/29/2026 | $39.26 | $39.72 | $38.33 | $39.09 | 1.64M |
| 1/28/2026 | $39.83 | $39.99 | $38.86 | $39.05 | 1.24M |
| 1/27/2026 | $39.50 | $39.82 | $39.20 | $39.46 | 1.49M |
| 1/26/2026 | $39.76 | $39.99 | $39.12 | $39.37 | 1.37M |
| 1/23/2026 | $41.51 | $41.75 | $39.45 | $39.76 | 1.48M |
| 1/22/2026 | $40.97 | $42.33 | $40.94 | $41.71 | 3.04M |
| 1/21/2026 | $39.49 | $40.60 | $39.17 | $40.41 | 1.28M |
| 1/20/2026 | $39.53 | $40.25 | $38.60 | $38.92 | 1.90M |
| 1/16/2026 | $40.40 | $40.99 | $39.84 | $40.92 | 2.13M |
| 1/15/2026 | $40.64 | $40.97 | $39.95 | $40.59 | 1.16M |
| 1/14/2026 | $39.56 | $40.14 | $39.41 | $40.06 | 1.36M |
| 1/13/2026 | $39.52 | $39.81 | $39.23 | $39.63 | 1.47M |
| 1/12/2026 | $38.87 | $39.62 | $38.50 | $39.43 | 1.76M |
| 1/9/2026 | $38.00 | $39.20 | $37.83 | $39.01 | 1.86M |
| 1/8/2026 | $37.77 | $38.19 | $37.55 | $37.74 | 1.42M |
| 1/7/2026 | $38.51 | $38.55 | $37.57 | $37.92 | 1.19M |
| 1/6/2026 | $37.35 | $38.81 | $37.26 | $38.60 | 1.77M |
| 1/5/2026 | $37.28 | $38.11 | $37.10 | $37.37 | 1.49M |
| 1/2/2026 | $36.43 | $37.00 | $36.20 | $36.93 | 1.20M |
| 12/31/2025 | $36.39 | $36.64 | $35.93 | $35.98 | 954,904 |
| 12/30/2025 | $36.51 | $36.65 | $36.26 | $36.37 | 1.33M |
| 12/29/2025 | $36.49 | $36.67 | $36.12 | $36.47 | 1.31M |
| 12/26/2025 | $36.60 | $36.80 | $36.27 | $36.55 | 815,649 |
| 12/24/2025 | $36.69 | $36.76 | $36.25 | $36.60 | 400,439 |
| 12/23/2025 | $36.39 | $36.80 | $36.21 | $36.66 | 1.51M |
| 12/22/2025 | $37.30 | $37.30 | $36.48 | $36.58 | 1.27M |
| 12/19/2025 | $36.49 | $36.94 | $35.85 | $36.80 | 4.50M |
| 12/18/2025 | $36.15 | $36.62 | $36.04 | $36.17 | 2.32M |
| 12/17/2025 | $36.74 | $37.05 | $35.67 | $35.76 | 1.30M |
| 12/16/2025 | $36.77 | $37.16 | $35.08 | $36.83 | 3.23M |
| 12/15/2025 | $36.01 | $36.01 | $34.60 | $34.80 | 2.63M |
| 12/12/2025 | $36.96 | $37.22 | $35.34 | $35.65 | 2.32M |
| 12/11/2025 | $37.78 | $37.78 | $36.45 | $36.88 | 3.12M |
| 12/10/2025 | $38.25 | $38.44 | $36.52 | $37.91 | 2.37M |
| 12/9/2025 | $38.13 | $38.65 | $38.06 | $38.22 | 1.33M |
| 12/8/2025 | $38.55 | $39.19 | $38.19 | $38.42 | 1.44M |
| 12/5/2025 | $38.88 | $39.18 | $38.32 | $38.42 | 1.47M |
| 12/4/2025 | $37.66 | $39.14 | $37.55 | $38.90 | 1.73M |
| 12/3/2025 | $37.17 | $37.96 | $37.17 | $37.69 | 2.44M |
| 12/2/2025 | $38.30 | $38.53 | $37.88 | $38.19 | 1.11M |
| 12/1/2025 | $37.83 | $38.42 | $37.61 | $37.95 | 1.38M |
| 11/28/2025 | $38.24 | $38.60 | $38.06 | $38.10 | 659,048 |
| 11/26/2025 | $37.76 | $38.69 | $37.72 | $38.21 | 1.49M |
| 11/25/2025 | $37.14 | $38.05 | $36.93 | $37.76 | 1.60M |
| 11/24/2025 | $37.13 | $37.52 | $36.68 | $37.12 | 1.60M |
| 11/21/2025 | $35.08 | $36.95 | $34.88 | $36.89 | 1.76M |
| 11/20/2025 | $37.01 | $37.23 | $34.68 | $34.86 | 1.53M |
| 11/19/2025 | $35.95 | $36.46 | $35.58 | $36.10 | 1.88M |
| 11/18/2025 | $35.57 | $36.47 | $35.42 | $35.91 | 1.70M |
| 11/17/2025 | $36.58 | $36.58 | $35.47 | $35.98 | 2.20M |
| 11/14/2025 | $36.16 | $37.24 | $35.98 | $36.77 | 1.65M |
| 11/13/2025 | $37.95 | $38.22 | $36.62 | $37.05 | 2.01M |
| 11/12/2025 | $38.62 | $38.99 | $38.14 | $38.18 | 1.41M |
| 11/11/2025 | $38.63 | $39.04 | $38.30 | $38.40 | 2.04M |
| 11/10/2025 | $40.11 | $40.16 | $38.10 | $38.58 | 2.28M |
| 11/7/2025 | $38.91 | $39.30 | $38.16 | $39.27 | 1.85M |
| 11/6/2025 | $40.06 | $40.55 | $39.18 | $39.54 | 1.56M |
| 11/5/2025 | $40.11 | $40.71 | $39.62 | $40.50 | 1.95M |
| 11/4/2025 | $40.63 | $41.33 | $39.90 | $40.00 | 1.54M |