Cognex Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	39.176	39.885	39.040	39.780	39.182	352
2024-08-14	39.380	39.500	38.502	38.565	37.911	303
2024-08-13	38.714	39.450	38.580	39.450	38.781	557
2024-08-12	39.100	39.100	38.620	38.640	37.985	915
2024-08-09	38.594	38.970	38.450	38.910	38.251	1,113
2024-08-08	38.030	38.640	38.030	38.640	37.985	184
2024-08-07	38.848	38.906	37.401	37.401	36.767	387
2024-08-06	37.000	38.305	37.000	38.239	37.591	2,043
2024-08-05	35.960	37.740	35.345	37.270	36.638	1,989
2024-08-02	38.010	38.372	37.580	38.362	37.712	1,937
2024-08-01	46.250	46.250	38.100	38.200	37.553	1,856
2024-07-31	49.950	49.950	49.500	49.855	49.010	47
2024-07-30	49.810	49.839	48.550	48.550	47.727	141
2024-07-29	50.100	50.100	49.330	49.330	48.494	433
2024-07-26	49.580	50.060	48.940	49.372	48.535	183
2024-07-25	49.531	49.990	49.040	49.990	49.143	632
2024-07-24	50.817	50.915	50.817	50.915	50.053	547
2024-07-23	50.585	50.900	50.585	50.710	49.850	282
2024-07-22	50.271	50.290	49.573	50.064	49.216	234
2024-07-19	49.750	49.750	49.540	49.580	48.740	3
2024-07-18	51.730	51.730	50.130	50.580	49.723	301
2024-07-17	51.785	52.940	51.785	52.290	51.404	622
2024-07-16	52.471	52.846	52.220	52.330	51.443	370
2024-07-15	51.121	51.710	51.121	51.660	50.785	406
2024-07-12	51.010	51.920	50.826	51.020	50.155	1,129
2024-07-11	50.140	50.930	50.140	50.780	49.919	217
2024-07-10	48.500	49.850	48.500	49.580	48.740	232
2024-07-09	47.600	48.640	47.580	48.546	47.723	541
2024-07-08	47.395	48.085	47.300	47.714	46.905	1,021
2024-07-05	47.050	47.450	47.050	47.385	46.582	816
2024-07-03	47.220	47.600	47.220	47.435	46.631	143
2024-07-02	46.190	46.680	46.190	46.680	45.889	49
2024-07-01	47.000	47.000	46.380	46.623	45.833	249
2024-06-28	46.750	47.150	46.600	46.826	46.032	1,003
2024-06-27	46.500	46.500	46.500	46.500	45.712	153
2024-06-26	46.510	46.510	46.306	46.306	45.521	75
2024-06-25	46.290	46.290	46.290	46.290	45.506	3
2024-06-24	47.780	47.780	47.450	47.450	46.646	64
2024-06-21	47.100	47.745	46.920	47.745	46.936	99
2024-06-20	46.930	47.395	46.930	47.150	46.351	769
2024-06-18	46.625	46.700	46.424	46.700	45.909	166
2024-06-17	45.800	45.890	45.470	45.890	45.112	311
2024-06-14	45.300	45.300	45.111	45.205	44.439	602
2024-06-13	46.030	46.140	46.030	46.140	45.358	73
2024-06-12	44.617	45.720	44.610	44.610	43.854	1,054
2024-06-11	43.800	43.800	43.200	43.350	42.615	371
2024-06-10	43.160	43.674	42.700	43.674	42.934	687
2024-06-07	43.800	44.025	43.685	43.685	42.945	144
2024-06-06	43.480	43.910	43.410	43.600	42.861	540
2024-06-05	42.480	43.430	42.480	43.372	42.637	649
2024-06-04	43.970	44.420	42.599	42.648	41.925	552
2024-06-03	45.720	45.720	44.804	44.804	44.044	80
2024-05-31	45.370	45.456	44.560	44.880	44.119	1,674
2024-05-30	45.960	46.090	45.915	45.915	45.137	314
2024-05-29	46.621	46.730	45.956	46.122	45.340	221
2024-05-28	48.000	48.000	47.130	47.604	46.797	485
2024-05-24	47.950	47.960	47.720	47.890	47.078	1,086
2024-05-23	48.045	48.045	47.610	47.870	47.059	216
2024-05-22	48.540	48.540	48.540	48.540	47.717	54
2024-05-21	48.200	48.200	48.185	48.185	47.368	112

← NewerPage 10 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0850 USD
2026-05-21	0.0850 USD
2026-02-25	0.0850 USD
2025-11-12	0.0850 USD
2025-08-13	0.0800 USD
2025-05-14	0.0800 USD
2025-02-27	0.0800 USD
2024-11-14	0.0800 USD
2024-08-15	0.0750 USD
2024-05-15	0.0750 USD
2024-02-28	0.0750 USD
2023-11-16	0.0750 USD
2023-08-17	0.0700 USD
2023-05-18	0.0700 USD
2023-03-02	0.0700 USD
2022-11-17	0.0700 USD
2022-08-18	0.0650 USD
2022-05-19	0.0650 USD
2022-03-03	0.0650 USD
2021-11-18	0.0650 USD
2021-08-19	0.0600 USD
2021-05-20	0.0600 USD
2021-02-25	0.0600 USD
2020-12-11	2.0000 USD
2020-11-12	0.0600 USD
2020-08-13	0.0550 USD
2020-05-14	0.0550 USD
2020-02-27	0.0550 USD
2019-11-14	0.0550 USD
2019-08-15	0.0500 USD
2019-05-16	0.0500 USD
2019-02-28	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.