Skip to main content
CGNX logo

Cognex Corporation

CGNXNASDAQTechnologyScientific & Technical Instruments

$53.99Today:- (-)1Y +20.92%

As of Oct 16, 2026 close

Market cap
$9.46B
P/E (TTM)
45.32
Forward P/E
23.75
Dividend yield
0.61%
52-week range
$34.60$72.88
Volume (live)
-
Avg. volume (3M)
1.77M

Cognex (CGNX) Historical Stock Prices

Analyze Cognex (CGNX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cognex (CGNX) Interactive Price Chart

Interactive historical price chart showing Cognex stock price movements and trends across multiple time periods.

Loading chart...

CGNX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CGNX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202655.5956.1853.9553.9953.991.93M
Oct 15, 202655.3855.9053.1255.6755.673.93M
Oct 14, 202658.7359.3256.8957.2757.272.24M
Oct 13, 202660.9161.4858.9760.0160.011.90M
Oct 12, 202662.8263.3561.3961.8261.821.21M
Oct 9, 202661.6763.5260.9162.9262.921.75M
Oct 8, 202660.5061.2759.7760.9160.911.82M
Oct 7, 202664.6464.9660.0561.2161.212.93M
Oct 6, 202664.8666.6164.4066.3566.351.91M
Oct 5, 202665.2065.6863.8764.3764.372.28M
Oct 2, 202663.4365.5663.4364.9764.971.90M
Oct 1, 202660.8062.2760.3962.2262.221.69M
Sep 30, 202659.9061.1559.8060.6560.651.83M
Sep 29, 202659.5259.7058.5059.6759.67870.71K
Sep 28, 202657.9759.3657.8058.7558.751.55M
Sep 25, 202657.7958.9457.6058.6658.661.69M
Sep 24, 202657.3258.2857.1057.7057.701.30M
Sep 23, 202658.2659.3657.5458.1958.191.85M
Sep 22, 202663.3963.3958.0858.9758.972.42M
Sep 21, 202662.9262.9661.2961.9961.991.55M
Sep 18, 202661.5161.8260.9761.5661.561.90M
Sep 17, 202662.0062.0160.5660.8560.851.05M
Sep 16, 202660.1560.9959.3560.1060.101.42M
Sep 15, 202660.5661.4357.8059.1559.151.79M
Sep 14, 202661.1061.7359.4559.9059.901.86M
Sep 11, 202662.5464.3462.5464.2264.221.37M
Sep 10, 202661.1361.8160.7261.6961.691.15M
Sep 9, 202661.6762.9961.6261.8761.871.22M
Sep 8, 202662.4963.2162.0162.2362.231.42M
Sep 4, 202660.9662.4560.7962.2562.251.25M
Sep 3, 202659.9660.9358.5860.7960.791.26M
Sep 2, 202660.3761.3559.5959.9459.941.58M
Sep 1, 202659.7260.2059.0160.0860.081.54M
Aug 31, 202660.4661.0360.1160.9660.961.63M
Aug 28, 202662.8263.3560.4360.4660.461.09M
Aug 27, 202662.8063.1462.0762.9762.97997.58K
Aug 26, 202659.8762.0459.8761.7261.721.59M
Aug 25, 202660.0060.2359.1859.8259.821.44M
Aug 24, 202659.6959.7558.2258.5458.541.72M
Aug 21, 202660.3660.9259.0360.5460.541.70M
Aug 20, 202660.4760.4759.2659.7359.731.52M
Aug 19, 202663.3963.6560.4660.6460.552.59M
Aug 18, 202664.7265.3162.8163.4163.322.61M
Aug 17, 202665.6567.3364.8866.6066.512.03M
Aug 14, 202661.5165.6661.5065.6365.542.39M
Aug 13, 202660.6162.3560.4561.5961.502.80M
Aug 12, 202664.2464.2460.4660.6760.595.54M
Aug 11, 202665.3665.6462.8062.9062.811.92M
Aug 10, 202666.4866.4863.6864.3664.273.37M
Aug 7, 202668.3970.1466.7966.8966.802.38M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.