Cognex Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	45.430	45.430	45.430	45.430	44.163	32
2022-08-25	44.610	44.640	44.610	44.640	43.395	7
2022-08-24	43.250	43.250	43.250	43.250	42.044	84
2022-08-22	44.910	44.910	43.861	43.861	42.638	274
2022-08-19	45.739	45.739	45.739	45.739	44.463	54
2022-08-18	47.450	47.500	47.450	47.500	46.175	577
2022-08-17	48.540	48.540	46.950	46.950	45.577	11
2022-08-16	48.195	48.760	48.195	48.760	47.334	179
2022-08-15	48.263	48.268	48.050	48.268	46.857	398
2022-08-12	48.040	48.110	48.040	48.110	46.703	162
2022-08-09	46.653	46.653	46.497	46.497	45.138	11,913
2022-08-08	48.090	48.915	48.090	48.915	47.485	318
2022-08-04	46.710	46.710	46.445	46.540	45.179	40
2022-08-03	45.590	46.850	45.560	45.560	44.228	122
2022-08-01	50.060	50.060	50.060	50.060	48.596	65
2022-07-29	50.540	50.540	50.540	50.540	49.062	1
2022-07-26	47.510	47.682	47.510	47.682	46.288	24
2022-07-19	46.660	46.660	46.660	46.660	45.296	10
2022-07-18	45.850	45.850	45.850	45.850	44.509	41
2022-07-13	42.640	43.576	42.640	43.576	42.302	124
2022-07-07	44.580	44.580	44.360	44.360	43.063	60
2022-07-05	43.480	43.480	43.480	43.480	42.209	28
2022-07-01	42.620	43.180	42.586	43.120	41.859	24
2022-06-30	43.138	43.205	42.645	43.070	41.811	428
2022-06-28	45.530	45.530	44.910	44.910	43.597	22
2022-06-27	45.570	45.570	44.960	44.960	43.645	1
2022-06-24	45.065	45.620	45.020	45.134	43.814	82
2022-06-23	42.340	43.050	42.340	43.050	41.791	104
2022-06-22	42.640	42.880	42.600	42.880	41.626	3
2022-06-21	43.500	43.545	43.375	43.470	42.199	113
2022-06-16	42.280	42.280	41.870	41.870	40.646	100
2022-06-14	43.290	43.290	42.841	42.841	41.588	20
2022-06-13	43.380	43.490	42.520	42.520	41.277	51
2022-06-10	44.700	45.000	44.700	45.000	43.684	101
2022-06-09	47.260	47.260	47.120	47.144	45.766	501
2022-06-08	47.452	47.460	47.450	47.450	46.063	1,300
2022-06-07	47.510	47.510	47.510	47.510	46.121	1
2022-06-06	48.850	48.850	48.850	48.850	47.422	29
2022-05-31	49.290	49.290	48.240	48.240	46.830	2
2022-05-27	46.560	48.240	46.560	48.240	46.830	29
2022-05-25	44.970	45.540	44.970	45.540	44.209	1,704
2022-05-24	47.030	47.220	46.070	46.080	44.733	3,508
2022-05-20	47.975	48.040	46.473	46.480	45.121	111
2022-05-16	49.800	49.800	48.190	49.080	47.578	250
2022-05-13	49.640	49.640	49.510	49.510	47.995	42
2022-05-12	46.040	46.040	46.040	46.040	44.631	1
2022-05-10	51.270	51.270	47.860	48.500	47.016	141
2022-05-09	53.320	53.320	50.260	50.730	49.178	117
2022-05-06	56.570	56.570	55.162	55.162	53.474	210
2022-05-05	65.680	65.680	61.520	61.520	59.638	32
2022-05-04	65.750	65.750	65.710	65.710	63.700	505
2022-05-03	71.180	71.180	67.360	67.360	65.299	52
2022-04-25	68.850	68.850	68.370	68.370	66.278	27
2022-04-21	72.709	72.780	71.360	71.360	69.177	7,401
2022-04-20	72.550	72.550	72.550	72.550	70.330	24
2022-04-11	74.195	74.195	73.482	73.482	71.234	130
2022-04-06	75.680	75.725	75.250	75.330	73.025	1,400
2022-03-31	77.230	78.270	77.230	77.955	75.570	69
2022-03-30	77.300	78.730	77.300	78.140	75.749	2
2022-03-29	77.320	79.260	77.140	79.260	76.835	29

← NewerPage 17 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.