Cognex Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	74.000	74.990	74.000	74.683	72.398	80
2022-03-25	75.000	75.000	75.000	75.000	72.705	100
2022-03-21	70.085	70.085	70.085	70.085	67.941	147
2022-03-18	70.290	72.160	70.290	72.140	69.933	21
2022-03-17	68.465	68.950	68.465	68.930	66.821	11
2022-03-15	65.120	65.120	65.120	65.120	63.128	4
2022-03-14	64.950	64.950	63.460	64.360	62.391	1
2022-03-10	65.470	65.470	65.260	65.260	63.263	40
2022-03-09	65.980	66.315	65.980	66.315	64.286	10,149
2022-03-08	63.080	63.080	63.080	63.080	61.150	202
2022-03-07	66.450	66.450	66.450	66.450	64.417	202
2022-03-04	66.550	67.160	66.550	67.160	65.105	401
2022-03-03	67.490	67.490	66.810	67.260	65.202	2
2022-03-01	67.130	67.130	67.130	67.130	65.013	1
2022-02-28	65.000	66.680	65.000	66.680	64.577	1
2022-02-24	61.840	64.740	61.840	64.740	62.699	1
2022-02-22	65.370	65.580	65.080	65.486	63.421	100
2022-02-18	69.439	69.497	64.750	65.460	63.396	385
2022-02-17	63.590	63.590	63.590	63.590	61.585	14
2022-02-16	64.240	64.240	63.950	63.950	61.934	11
2022-02-15	64.420	64.420	64.390	64.390	62.360	1
2022-02-14	64.360	64.360	64.360	64.360	62.331	106
2022-02-10	66.870	66.870	66.870	66.870	64.761	82
2022-02-09	66.760	67.468	65.960	67.468	65.341	121
2022-02-07	65.680	65.680	65.680	65.680	63.609	19
2022-02-04	62.750	62.750	62.750	62.750	60.771	58
2022-02-02	66.750	66.890	66.750	66.890	64.781	98
2022-02-01	67.220	67.220	66.380	66.380	64.287	1
2022-01-31	64.920	64.920	64.920	64.920	62.873	248
2022-01-28	64.990	64.990	62.310	62.845	60.863	35
2022-01-26	67.150	67.150	66.340	66.340	64.248	1
2022-01-25	67.100	67.100	65.420	65.420	63.357	2
2022-01-24	64.830	64.925	64.300	64.300	62.272	117
2022-01-18	70.000	70.000	69.160	69.500	67.308	71
2022-01-13	73.210	74.050	72.530	72.530	70.243	2
2022-01-10	70.450	70.450	69.420	69.420	67.231	35
2022-01-07	71.390	71.492	71.390	71.492	69.238	56
2022-01-06	72.515	73.820	72.140	72.330	70.049	281
2022-01-05	76.800	76.800	74.930	74.930	72.567	77
2022-01-04	76.110	76.280	75.670	75.670	73.284	50
2021-12-31	77.870	77.890	77.870	77.890	75.434	1
2021-12-29	78.680	78.990	78.680	78.990	76.499	53
2021-12-23	77.500	77.500	77.290	77.350	74.911	1
2021-12-22	76.820	76.820	76.820	76.820	74.398	1
2021-12-21	76.165	76.190	76.165	76.190	73.788	3
2021-12-20	75.910	75.910	75.000	75.000	72.635	20
2021-12-14	75.055	75.055	75.055	75.055	72.688	80
2021-12-13	75.890	75.890	75.890	75.890	73.497	43
2021-12-10	76.910	76.910	76.910	76.910	74.485	19
2021-12-09	77.285	77.285	77.285	77.285	74.848	65
2021-12-08	77.810	77.810	77.810	77.810	75.356	7
2021-12-06	74.260	75.580	74.260	75.580	73.197	1
2021-12-03	75.640	75.640	74.332	74.650	72.296	272
2021-12-02	75.020	76.330	75.020	76.330	73.923	223
2021-12-01	78.800	78.800	77.115	77.210	74.775	3
2021-11-29	77.750	79.030	77.750	79.030	76.538	1
2021-11-26	76.300	76.680	75.890	76.280	73.875	211
2021-11-24	78.000	78.530	78.000	78.530	76.054	12
2021-11-23	78.290	78.290	77.670	77.750	75.298	2
2021-11-22	80.120	80.120	78.795	78.795	76.310	8

← NewerPage 18 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.