Cognex Corporation - Common Stock (CGNX)

Historical Prices For Cognex Corporation - Common Stock (CGNX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	38.30	38.53	37.88	38.19	1,110,913	38.19
12/01/2025	37.83	38.42	37.61	37.95	1,378,263	37.95
11/28/2025	38.24	38.60	38.06	38.10	659,048	38.10
11/26/2025	37.76	38.69	37.72	38.21	1,487,321	38.21
11/25/2025	37.14	38.05	36.93	37.76	1,602,774	37.76
11/24/2025	37.13	37.52	36.68	37.12	1,595,783	37.12
11/21/2025	35.08	36.95	34.88	36.89	1,756,833	36.89
11/20/2025	37.01	37.23	34.68	34.86	1,529,511	34.86
11/19/2025	35.95	36.46	35.58	36.10	1,878,711	36.10
11/18/2025	35.57	36.47	35.42	35.91	1,704,467	35.91
11/17/2025	36.58	36.58	35.47	35.98	2,194,877	35.98
11/14/2025	36.16	37.24	35.98	36.77	1,654,407	36.77
11/13/2025	37.95	38.22	36.62	37.05	2,007,136	37.05
11/12/2025	38.62	38.99	38.14	38.18	1,411,972	38.09
11/11/2025	38.63	39.04	38.30	38.40	2,044,050	38.31
11/10/2025	40.11	40.16	38.10	38.58	2,308,882	38.49
11/07/2025	38.91	39.30	38.16	39.27	1,852,153	39.18
11/06/2025	40.06	40.55	39.18	39.54	1,554,681	39.45
11/05/2025	40.11	40.71	39.62	40.50	1,953,996	40.41
11/04/2025	40.63	41.33	39.90	40.00	1,537,851	39.91
11/03/2025	41.51	42.20	40.87	41.70	2,575,821	41.61
10/31/2025	41.76	42.55	40.21	41.39	2,975,817	41.30
10/30/2025	44.24	44.42	40.23	41.31	4,430,028	41.22
10/29/2025	47.85	48.12	46.90	47.44	2,586,872	47.33
10/28/2025	48.28	48.49	46.93	47.29	1,350,814	47.18
10/27/2025	49.20	49.20	48.06	48.28	1,123,397	48.17
10/24/2025	48.83	49.37	48.18	48.35	966,663	48.24
10/23/2025	46.53	48.30	46.50	48.04	1,535,403	47.93
10/22/2025	47.68	48.10	45.87	46.29	2,285,687	46.19
10/21/2025	47.26	49.76	47.10	48.27	2,763,632	48.16
10/20/2025	46.48	47.99	46.31	47.31	1,714,258	47.20
10/17/2025	46.28	46.37	45.26	46.04	1,001,495	45.94
10/16/2025	46.26	46.34	45.41	46.32	1,029,475	46.22
10/15/2025	45.94	46.08	44.81	45.79	1,788,011	45.69
10/14/2025	42.54	45.29	42.54	45.23	1,418,001	45.13
10/13/2025	42.08	44.79	42.07	43.74	1,949,151	43.64
10/10/2025	46.57	46.60	40.15	40.78	4,846,094	40.69
10/09/2025	46.93	47.02	46.02	46.57	865,697	46.47
10/08/2025	46.54	47.49	46.20	46.75	1,320,878	46.65
10/07/2025	47.00	47.19	45.26	45.95	1,248,079	45.85
10/06/2025	46.59	46.98	46.16	46.87	1,313,839	46.77
10/03/2025	45.90	47.23	45.80	46.30	1,356,734	46.20
10/02/2025	46.19	46.41	45.30	45.64	1,354,095	45.54
10/01/2025	45.17	45.84	45.00	45.83	1,703,125	45.73
9/30/2025	45.50	45.77	44.52	45.30	1,552,354	45.20
9/29/2025	46.16	46.32	45.25	45.55	1,804,464	45.45
9/26/2025	44.88	45.97	44.76	45.79	1,970,438	45.69
9/25/2025	45.00	45.15	44.48	44.87	1,269,708	44.77
9/24/2025	46.41	46.62	45.30	45.52	1,386,707	45.42
9/23/2025	46.94	47.52	46.17	46.43	1,742,264	46.33
9/22/2025	46.49	47.18	46.43	46.54	1,770,691	46.44
9/19/2025	46.12	46.52	45.71	46.48	4,088,293	46.38
9/18/2025	44.70	46.38	44.45	46.19	3,679,210	46.09
9/17/2025	44.25	44.71	43.42	44.08	1,567,213	43.98
9/16/2025	44.14	44.34	43.73	44.24	2,089,062	44.14
9/15/2025	44.23	44.84	43.87	44.16	1,818,072	44.06
9/12/2025	44.72	44.72	44.16	44.39	1,405,683	44.29
9/11/2025	44.53	45.10	44.47	44.95	3,125,252	44.85
9/10/2025	44.39	44.70	44.16	44.40	1,499,605	44.30
9/09/2025	44.40	44.65	43.84	44.36	1,606,610	44.26
9/08/2025	45.03	45.08	44.52	44.61	1,724,141	44.51
9/05/2025	44.80	45.23	44.19	44.94	2,072,016	44.84
9/04/2025	44.00	44.30	43.52	44.27	1,582,976	44.17