Cognex Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	51.186	51.186	51.186	51.186	49.828	66
2023-01-19	51.070	51.070	51.070	51.070	49.715	6
2023-01-17	50.460	50.840	49.010	50.720	49.374	2,580
2023-01-13	52.530	52.530	52.530	52.530	51.136	21
2023-01-10	52.360	52.360	52.360	52.360	50.970	297
2023-01-09	52.345	52.420	52.340	52.420	51.029	18
2023-01-04	49.316	49.316	49.316	49.316	48.007	240
2022-12-20	46.813	47.150	46.813	47.150	45.899	200
2022-12-19	47.450	47.480	47.375	47.480	46.220	80
2022-12-16	49.300	49.300	48.020	48.020	46.746	89
2022-12-15	49.895	49.975	49.895	49.975	48.649	972
2022-12-14	52.218	52.298	52.110	52.298	50.910	64
2022-12-09	49.690	49.920	49.580	49.580	48.264	103
2022-12-06	48.770	48.770	48.745	48.745	47.451	70
2022-11-30	48.920	48.920	48.920	48.920	47.622	38
2022-11-29	48.220	48.220	48.220	48.220	46.940	6
2022-11-28	48.150	48.150	48.150	48.150	46.872	83
2022-11-23	47.700	49.590	47.700	49.590	48.274	61
2022-11-22	47.215	48.300	47.215	48.300	47.018	3,695
2022-11-21	47.460	48.226	47.460	48.226	46.946	34
2022-11-18	48.980	48.980	46.960	46.960	45.714	80
2022-11-16	50.370	50.370	50.370	50.370	48.965	34
2022-11-15	51.850	51.850	51.060	51.060	49.636	310
2022-11-14	49.800	51.520	49.800	51.520	50.083	430
2022-11-11	50.130	50.940	50.130	50.940	49.519	20
2022-11-10	48.160	48.160	48.160	48.160	46.817	98
2022-11-09	46.410	46.410	46.410	46.410	45.116	7
2022-11-08	48.255	48.255	47.300	47.300	45.981	20
2022-11-07	46.790	47.230	46.790	47.210	45.893	200
2022-11-04	45.000	47.520	44.895	44.895	43.643	36
2022-11-03	41.845	41.845	41.845	41.845	40.678	70
2022-11-02	44.195	44.195	43.270	43.270	42.063	150
2022-11-01	46.028	46.028	46.021	46.021	44.737	200
2022-10-28	45.840	45.840	45.840	45.840	44.561	304
2022-10-27	46.050	46.870	46.050	46.870	45.563	2,528
2022-10-26	45.560	47.200	45.560	47.087	45.774	722
2022-10-25	44.605	45.060	44.605	45.060	43.803	210
2022-10-24	43.593	43.593	43.593	43.593	42.377	3
2022-10-20	43.520	43.520	43.400	43.400	42.189	135
2022-10-19	43.335	43.335	43.290	43.292	42.085	1,003
2022-10-18	44.860	44.860	44.040	44.150	42.919	36
2022-10-17	43.470	43.470	43.455	43.470	42.257	1,177
2022-10-12	42.740	42.740	42.740	42.740	41.548	4,227
2022-10-07	43.815	44.830	43.815	44.830	43.580	4,386
2022-10-06	44.990	44.990	44.990	44.990	43.735	1
2022-10-05	44.730	44.730	44.629	44.629	43.384	376
2022-10-04	44.920	44.920	44.780	44.780	43.531	1
2022-10-03	42.638	42.638	42.638	42.638	41.449	225
2022-09-29	42.520	42.530	42.520	42.530	41.344	200
2022-09-21	44.410	44.410	43.760	43.890	42.666	3,500
2022-09-20	44.080	45.610	43.930	44.560	43.317	1,350
2022-09-16	41.020	41.065	40.580	41.065	39.920	199
2022-09-14	42.540	42.540	42.135	42.410	41.227	11
2022-09-13	43.560	43.560	43.560	43.560	42.345	174
2022-09-09	44.610	45.120	44.610	45.120	43.862	150
2022-09-07	42.640	43.330	42.640	43.330	42.121	2
2022-09-06	41.800	41.800	41.800	41.800	40.634	131
2022-09-02	43.545	43.545	42.000	42.000	40.829	80
2022-09-01	41.620	41.620	41.313	41.313	40.161	145
2022-08-30	42.930	42.930	42.930	42.930	41.733	58

← NewerPage 16 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.