Cognex Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	52.358	52.621	52.278	52.560	51.309	225
2023-05-18	52.380	52.810	52.380	52.810	51.553	96
2023-05-17	51.270	51.715	51.270	51.710	50.411	175
2023-05-16	50.660	50.660	50.660	50.660	49.387	116
2023-05-15	50.950	51.058	50.950	51.058	49.775	39
2023-05-12	50.130	50.130	50.130	50.130	48.870	8,394
2023-05-11	50.310	50.310	50.310	50.310	49.045	76
2023-05-10	50.179	50.179	50.010	50.088	48.829	290
2023-05-09	49.392	49.392	49.392	49.392	48.151	8
2023-05-04	49.075	50.680	49.075	50.380	49.114	106
2023-05-03	47.040	47.550	47.040	47.550	46.355	2,849
2023-05-02	47.332	47.332	46.106	46.859	45.681	374
2023-04-28	47.892	48.082	47.825	47.942	46.737	2,722
2023-04-25	48.000	48.013	47.536	47.536	46.342	3,223
2023-04-24	48.578	48.619	48.578	48.615	47.393	1,600
2023-04-21	48.574	48.574	48.574	48.574	47.354	24
2023-04-20	48.358	48.358	48.358	48.358	47.143	200
2023-04-19	48.966	49.098	48.966	49.098	47.864	10
2023-04-18	49.400	49.400	49.292	49.295	48.056	1,102
2023-04-14	48.992	49.031	48.912	49.000	47.769	560
2023-04-13	48.607	48.616	48.534	48.534	47.315	520
2023-04-12	48.765	48.765	48.765	48.765	47.540	200
2023-04-11	48.410	48.410	48.410	48.410	47.194	5,475
2023-04-06	47.400	47.734	47.400	47.530	46.336	1,370
2023-04-05	47.802	47.862	47.802	47.862	46.659	300
2023-04-04	49.180	49.180	48.320	48.320	47.106	718
2023-04-03	49.365	49.365	48.700	48.700	47.476	1,205
2023-03-31	48.997	49.409	48.997	49.364	48.124	776
2023-03-30	48.562	48.904	48.364	48.904	47.675	372
2023-03-29	47.460	47.460	47.460	47.460	46.267	400
2023-03-28	47.055	47.275	47.020	47.275	46.087	151
2023-03-27	47.690	47.690	47.508	47.508	46.314	122
2023-03-24	48.190	48.190	48.190	48.190	46.979	450
2023-03-23	48.410	49.915	48.410	48.750	47.525	3,182
2023-03-22	49.364	49.364	49.364	49.364	48.124	96
2023-03-21	49.580	49.580	49.320	49.320	48.081	130
2023-03-15	46.530	46.530	46.530	46.530	45.361	3
2023-03-09	48.565	48.565	48.540	48.540	47.320	525
2023-03-08	48.545	48.545	48.545	48.545	47.325	3
2023-03-07	48.534	48.724	48.534	48.570	47.350	229
2023-03-06	49.310	49.455	49.310	49.455	48.212	200
2023-03-03	47.871	49.088	47.824	49.088	47.854	89
2023-03-02	47.190	47.795	47.180	47.795	46.594	49
2023-03-01	47.830	48.354	47.830	48.354	47.071	370
2023-02-28	46.920	47.722	46.920	47.695	46.429	953
2023-02-24	46.091	46.440	45.866	46.440	45.208	97
2023-02-23	47.692	47.708	47.692	47.697	46.431	247
2023-02-22	47.846	47.852	46.585	46.585	45.349	195
2023-02-21	47.470	48.226	47.180	48.226	46.946	465
2023-02-17	49.070	49.070	47.180	48.091	46.815	527
2023-02-16	55.641	55.641	55.634	55.634	54.158	1,000
2023-02-15	55.255	55.255	55.255	55.255	53.789	2
2023-02-10	53.813	53.813	53.332	53.332	51.917	100
2023-02-09	55.049	55.049	55.049	55.049	53.588	132
2023-02-08	54.595	54.690	54.595	54.690	53.239	575
2023-02-07	54.020	54.820	53.724	53.730	52.304	3,972
2023-02-06	55.425	55.425	54.850	54.850	53.394	28
2023-02-03	55.862	56.298	55.862	56.298	54.803	300
2023-02-02	56.310	57.279	56.310	57.279	55.759	277
2023-01-31	52.807	52.807	52.807	52.807	51.406	619

← NewerPage 15 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.