Cognex Corporation - Common Stock (CGNX)

Historical Prices For Cognex Corporation - Common Stock (CGNX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.80	30.79	29.56	30.59	1,386,077	30.59
4/01/2025	29.83	30.36	29.29	30.01	1,763,074	30.01
3/31/2025	29.73	29.96	29.39	29.83	4,407,577	29.83
3/28/2025	30.53	30.89	29.58	30.01	1,198,584	30.01
3/27/2025	31.15	31.27	30.48	30.74	1,416,961	30.74
3/26/2025	31.20	31.48	30.76	31.28	1,336,442	31.28
3/25/2025	31.44	31.80	31.04	31.25	1,664,830	31.25
3/24/2025	31.08	31.62	31.04	31.57	1,490,886	31.57
3/21/2025	30.64	30.94	30.36	30.92	4,113,937	30.92
3/20/2025	30.99	31.49	30.91	31.15	1,705,341	31.15
3/19/2025	32.22	32.51	30.61	31.21	5,256,442	31.21
3/18/2025	31.95	32.50	31.73	32.34	1,762,897	32.34
3/17/2025	31.43	32.26	31.19	32.14	2,947,300	32.14
3/14/2025	30.76	31.53	30.60	31.51	3,943,235	31.51
3/13/2025	30.81	31.00	30.04	30.26	2,452,360	30.26
3/12/2025	32.26	32.63	30.97	31.01	1,972,834	31.01
3/11/2025	33.63	33.83	32.14	32.17	1,713,690	32.17
3/10/2025	33.82	34.32	33.33	33.64	1,716,520	33.64
3/07/2025	32.62	34.08	32.62	33.97	1,152,235	33.97
3/06/2025	31.75	32.94	31.47	32.62	1,494,944	32.62
3/05/2025	31.67	32.18	31.37	32.09	2,126,469	32.09
3/04/2025	31.50	32.18	31.06	31.56	3,876,374	31.56
3/03/2025	32.86	33.13	31.71	31.87	2,043,546	31.87
2/28/2025	32.56	33.08	32.34	32.80	1,501,889	32.80
2/27/2025	33.13	33.38	32.63	32.71	1,268,400	32.71
2/26/2025	32.88	33.47	32.68	33.19	1,161,969	33.11
2/25/2025	32.80	33.41	32.77	32.81	1,300,275	32.73
2/24/2025	32.78	33.02	32.14	32.84	1,590,552	32.76
2/21/2025	33.25	33.25	32.35	32.78	1,669,668	32.70
2/20/2025	33.76	33.87	32.90	33.40	1,930,896	33.32
2/19/2025	32.93	33.96	32.79	33.64	1,909,368	33.56
2/18/2025	32.92	33.38	32.67	33.04	1,846,515	32.96
2/14/2025	33.96	33.96	32.41	33.20	3,008,394	33.12
2/13/2025	38.25	38.25	32.50	33.92	6,422,101	33.84
2/12/2025	39.16	39.50	38.45	39.25	1,730,505	39.16
2/11/2025	38.96	40.00	38.96	39.62	1,518,051	39.52
2/10/2025	38.56	39.47	38.38	39.46	1,125,724	39.36
2/07/2025	38.65	39.05	37.87	38.21	867,524	38.12
2/06/2025	39.30	39.30	38.46	38.66	826,588	38.57
2/05/2025	38.43	39.04	38.05	38.92	952,030	38.83
2/04/2025	38.93	39.06	38.38	38.40	1,050,597	38.31
2/03/2025	38.67	39.47	38.24	38.95	994,837	38.86
1/31/2025	39.89	40.89	39.80	39.90	1,438,929	39.80
1/30/2025	39.57	40.23	39.13	39.72	829,674	39.62
1/29/2025	39.71	39.80	39.00	39.20	764,342	39.11
1/28/2025	39.17	39.74	38.44	39.71	929,715	39.61
1/27/2025	40.15	40.51	38.87	39.07	1,184,118	38.98
1/24/2025	40.63	40.89	40.22	40.55	1,011,834	40.45
1/23/2025	40.18	40.64	39.82	40.52	1,005,033	40.42
1/22/2025	41.16	41.20	40.10	40.38	1,340,957	40.28
1/21/2025	40.03	41.43	39.91	41.02	1,052,523	40.92
1/17/2025	39.97	39.97	39.50	39.73	802,556	39.63
1/16/2025	38.70	39.43	38.38	39.36	1,132,247	39.27
1/15/2025	39.39	39.40	37.75	38.52	1,531,245	38.43
1/14/2025	37.34	38.75	37.34	38.57	1,788,202	38.48
1/13/2025	36.62	37.32	36.49	37.19	1,210,447	37.10
1/10/2025	37.05	37.41	36.66	36.99	1,433,193	36.90
1/08/2025	37.38	37.55	36.34	37.50	956,715	37.41
1/07/2025	36.76	37.81	36.76	37.48	1,725,434	37.39
1/06/2025	36.75	37.41	36.49	36.63	903,509	36.54
1/03/2025	35.95	36.35	35.53	36.25	656,215	36.16