Cognex Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	36.960	37.431	36.890	37.431	36.667	572
2023-11-17	36.820	36.848	36.590	36.590	35.843	171
2023-11-16	37.550	37.550	36.410	36.470	35.726	802
2023-11-15	36.760	38.430	36.760	37.610	36.769	29,234
2023-11-14	36.305	36.740	36.280	36.708	35.887	973
2023-11-13	36.020	36.020	35.540	35.700	34.902	15
2023-11-10	35.750	36.315	35.750	36.315	35.502	621
2023-11-09	35.775	35.775	35.770	35.770	34.970	23
2023-11-08	37.020	37.138	36.840	37.045	36.216	414
2023-11-07	35.925	36.610	35.925	36.610	35.791	465
2023-11-06	36.260	36.260	35.990	35.990	35.185	21,827
2023-11-03	35.990	36.596	35.960	36.075	35.268	339
2023-11-02	35.930	35.930	35.030	35.310	34.520	790
2023-11-01	35.990	35.990	34.340	34.450	33.680	213
2023-10-31	35.800	36.590	35.780	36.041	35.235	1,418
2023-10-30	34.750	35.280	34.730	35.230	34.442	34
2023-10-27	34.830	34.830	34.476	34.490	33.719	1,197
2023-10-26	35.390	35.390	34.710	34.919	34.138	1,095
2023-10-25	35.310	35.500	34.898	34.898	34.117	457
2023-10-24	36.500	36.500	35.710	35.710	34.911	223
2023-10-23	36.400	36.790	36.370	36.790	35.967	48
2023-10-20	36.746	36.746	36.220	36.386	35.573	572
2023-10-19	37.300	37.300	37.120	37.170	36.339	8
2023-10-18	38.100	38.100	37.318	37.318	36.483	135
2023-10-17	38.950	39.240	38.950	39.070	38.196	705
2023-10-16	38.730	39.520	38.730	39.350	38.470	586
2023-10-13	39.480	39.480	38.175	38.179	37.325	436
2023-10-12	40.226	40.260	39.590	39.590	38.705	139
2023-10-11	42.130	42.130	40.775	40.775	39.863	96
2023-10-10	42.010	42.010	42.010	42.010	41.070	168
2023-10-09	42.060	42.060	41.320	41.320	40.396	2
2023-10-06	41.960	41.964	41.860	41.964	41.026	1,165
2023-10-04	41.430	41.474	41.430	41.474	40.547	310
2023-10-03	41.490	41.490	41.114	41.114	40.195	116
2023-10-02	42.440	42.630	42.440	42.540	41.589	2
2023-09-29	42.781	42.781	42.624	42.625	41.672	174
2023-09-28	42.665	42.728	42.505	42.505	41.554	103
2023-09-27	42.145	42.145	41.860	41.860	40.924	2,418
2023-09-26	41.788	41.788	41.644	41.644	40.712	414
2023-09-22	42.544	42.544	42.544	42.544	41.592	119
2023-09-21	42.620	42.773	42.620	42.730	41.774	405
2023-09-20	44.206	44.206	43.732	43.732	42.754	38
2023-09-19	43.864	43.895	43.864	43.879	42.898	189
2023-09-18	43.707	44.321	43.707	44.321	43.330	422
2023-09-15	43.800	43.800	43.800	43.800	42.820	969
2023-09-13	43.315	43.415	43.315	43.415	42.444	1,155
2023-09-12	42.911	43.100	42.856	42.868	41.909	180
2023-09-11	43.350	43.380	43.350	43.377	42.407	48
2023-09-07	44.940	45.000	44.006	44.006	43.021	73
2023-09-06	45.116	45.116	45.116	45.116	44.107	13
2023-09-05	46.860	46.860	45.581	45.581	44.562	410
2023-09-01	47.100	47.226	47.100	47.226	46.170	201
2023-08-31	47.765	47.765	47.140	47.140	46.086	550
2023-08-30	47.917	48.215	47.614	47.614	46.549	2,152
2023-08-29	47.280	48.048	47.280	48.048	46.974	59
2023-08-25	46.810	46.927	46.810	46.891	45.842	88
2023-08-24	47.780	47.780	47.536	47.536	46.473	90
2023-08-23	47.340	47.480	47.340	47.480	46.418	91
2023-08-22	47.078	47.165	47.078	47.165	46.110	273
2023-08-21	45.665	46.355	45.665	46.350	45.313	456

← NewerPage 13 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.