Cognex (CGZ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 41.90 | 42.66 | 41.90 | 41.90 | 41.90 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 45.40 | 45.40 | 41.90 | 41.90 | 41.90 | -18.61% | 30 | 0.68 |
| Nov 04, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | +2.98% | 0 | 0.00 |
| Nov 03, 2026 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | -0.62% | 6 | 0.14 |
| Nov 02, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.24% | 0 | 0.00 |
| Oct 30, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -2.51% | 0 | 0.00 |
| Oct 29, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.92% | 0 | 0.00 |
| Oct 28, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | +5.22% | 0 | 0.00 |
| Oct 27, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | +0.14% | 0 | 0.00 |
| Oct 26, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | +2.12% | 0 | 0.00 |
| Oct 23, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | +0.46% | 0 | 0.00 |
| Oct 22, 2026 | 50.90 | 50.90 | 48.29 | 48.29 | 48.29 | -5.57% | 60 | 1.16 |
| Oct 21, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | +5.01% | 0 | 0.00 |
| Oct 20, 2026 | 48.97 | 48.97 | 48.70 | 48.70 | 48.70 | +0.54% | 100 | 1.98 |
| Oct 19, 2026 | 48.41 | 48.96 | 48.41 | 48.44 | 48.44 | -2.95% | 140 | 2.90 |
| Oct 16, 2026 | 49.45 | 49.91 | 48.57 | 49.91 | 49.91 | +5.50% | 46 | 0.97 |
| Oct 15, 2026 | 50.62 | 50.62 | 47.31 | 47.31 | 47.31 | -8.67% | 170 | 3.74 |
| Oct 14, 2026 | 53.42 | 53.42 | 51.80 | 51.80 | 51.80 | -4.43% | 69 | 1.55 |
| Oct 13, 2026 | 55.02 | 55.02 | 54.20 | 54.20 | 54.20 | -3.49% | 23 | 0.51 |
| Oct 12, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | +0.25% | 0 | 0.00 |
| Oct 09, 2026 | 54.24 | 56.02 | 54.24 | 56.02 | 56.02 | +2.08% | 90 | 2.07 |
| Oct 08, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -6.79% | 0 | 0.00 |
| Oct 07, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | +2.79% | 0 | 0.00 |
| Oct 06, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.80% | 0 | 0.00 |
| Oct 05, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.20% | 0 | 0.00 |
| Oct 02, 2026 | 55.30 | 58.44 | 55.30 | 58.44 | 58.44 | +8.62% | 148 | 3.31 |
| Oct 01, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | +2.44% | 0 | 0.00 |
| Sep 30, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | +1.27% | 0 | 0.00 |
| Sep 29, 2026 | 51.40 | 51.86 | 51.40 | 51.86 | 51.86 | -0.46% | 13 | 0.25 |
| Sep 28, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | +3.70% | 30 | 0.55 |
| Sep 25, 2026 | 50.56 | 51.90 | 50.24 | 50.24 | 50.24 | -1.49% | 105 | 1.93 |
| Sep 24, 2026 | 50.72 | 51.58 | 50.72 | 51.00 | 51.00 | -0.27% | 430 | 8.73 |
| Sep 23, 2026 | 51.46 | 51.84 | 51.14 | 51.14 | 51.14 | -6.17% | 100 | 2.10 |
| Sep 22, 2026 | 53.88 | 54.50 | 53.88 | 54.50 | 54.50 | +0.93% | 57 | 1.20 |
| Sep 21, 2026 | 53.74 | 54.00 | 53.74 | 54.00 | 54.00 | +1.93% | 95 | 2.07 |
| Sep 18, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | +0.91% | 0 | 0.00 |
| Sep 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | +1.47% | 0 | 0.00 |
| Sep 16, 2026 | 51.14 | 51.74 | 51.14 | 51.74 | 51.74 | +0.31% | 11 | 0.24 |
| Sep 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -7.40% | 0 | 0.00 |
| Sep 14, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | +4.74% | 4 | 0.09 |
| Sep 11, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | +0.11% | 0 | 0.00 |
| Sep 10, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.49% | 0 | 0.00 |
| Sep 09, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.82% | 0 | 0.00 |
| Sep 08, 2026 | 53.48 | 53.82 | 53.48 | 53.82 | 53.82 | +0.90% | 20 | 0.42 |
| Sep 07, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | +0.08% | 0 | 0.00 |
| Sep 04, 2026 | 52.14 | 53.30 | 52.14 | 53.30 | 53.30 | +1.45% | 95 | 2.06 |
| Sep 03, 2026 | 51.42 | 52.54 | 51.42 | 52.54 | 52.54 | +2.30% | 60 | 1.32 |
| Sep 02, 2026 | 51.78 | 51.78 | 51.36 | 51.36 | 51.36 | -1.91% | 100 | 2.28 |
| Sep 01, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.08% | 0 | 0.00 |
| Aug 31, 2026 | 51.90 | 52.40 | 51.90 | 52.40 | 52.40 | -3.64% | 12 | 0.27 |
