|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.05 USD | -2.19% |
|
-3.15% | +72.46% |
| 06-18 | Analyst recommendations: Albemarle, Amex, Intuit, Jefferies… |  |
| 05-28 | Cognex Corporation Presents at TD Cowen's 54th Annual Technology, Media & Telecom Conference, May-27-2026 11:25 AM |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | US$63.08 | US$62.94 | US$62.54 | US$63.44 | US$62.05 |
| Volume | 1,235,618 | 1,790,218 | 1,685,418 | 2,028,652 | 1,648,809 |
| Change | -1.55% | -0.22% | -0.64% | +1.44% | -2.19% |
| Opening | US$64.76 | US$64.26 | US$61.80 | US$61.82 | US$63.46 |
| High | US$64.80 | US$64.75 | US$63.50 | US$63.51 | US$63.84 |
| Low | US$62.73 | US$62.62 | US$61.80 | US$61.18 | US$61.49 |
Performance
| 1 day | -2.19% | ||
| 1 week | -3.15% | ||
| Current month | -14.32% | ||
| 1 month | -6.75% | ||
| 3 months | +14.36% | ||
| 6 months | +56.06% | ||
| Current year | +72.46% | ||
| 1 year | +82.07% | ||
| 3 years | +14.44% | ||
| 5 years | -27.90% | ||
| 10 years | +184.57% |
Volumes
marketsDaily volume
1,648,809
Estimated daily volume
1,648,809
Avg. Volume 20 sessions
1,919,240
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
119,088,842
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,326,326,934
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,288,255,660
Average Daily Capital Traded
1.15%
Indicators
Moving average 5 days
62.81
Moving average 20 days
65.77
Moving average 50 days
64.92
Moving average 100 days
59.17
Price spread / (MMA5)
+1.22%
Price spread / (MMA20)
+6.00%
Price spread / (MMA50)
+4.63%
Price spread / (MMA100)
-4.65%
RSI 9 days
44.81
RSI 14 days
46.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.19% | -3.15% | +82.07% | +14.44% | 10.33B | |
| -1.99% | +0.88% | +91.45% | +88.39% | 54.46B | |
| -4.67% | +1.38% | +230.83% | +218.51% | 22.23B | |
| +6.90% | +14.86% | +297.40% | +387.01% | 18.58B | |
| +4.66% | -5.24% | +267.73% | +153.14% | 9.28B | |
| +4.36% | +9.20% | +35.22% | +73.85% | 9.06B | |
| -1.10% | +2.91% | +71.35% | +224.25% | 8.49B | |
| -1.28% | -1.05% | +46.17% | - | 7.77B | |
| -0.31% | +2.53% | -7.95% | +13.29% | 7.27B | |
| +3.23% | -3.07% | +460.54% | +496.60% | 6.88B | |
| Average | +0.76% | +3.99% | +157.48% | +185.50% | 15.44B | |
| Weighted average by Cap. | -0.15% | +3.60% | +151.39% | +167.29% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ca28e370c841e0419d2154.1XaqAfUgD52fToxHunt4DxVslRg43rXSMcPeePYfg0s.5CXBLJRGSv_sG-Mv4hwVY1It-E0Kls2rWo6OAIda5SSfEZhohHF56-cl3Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 62.05 | 155,638 | 1,037,936 |
| 03:59:59 | 62.02 | 100 | 882,298 |
| 03:59:59 | 62.02 | 300 | 882,198 |
| 03:59:59 | 62.02 | 200 | 881,898 |
| 03:59:59 | 62.03 | 100 | 881,698 |
| 03:59:59 | 62.03 | 100 | 881,598 |
| 03:59:59 | 62.02 | 100 | 881,498 |
| 03:59:59 | 62.02 | 100 | 881,398 |
| 03:59:59 | 62.03 | 100 | 881,298 |
| 03:59:59 | 62.03 | 100 | 881,198 |
Course Extremes
| 1 week | 61.18 |  | 64.8 |
| 1 month | 60.73 | | 72.88 |
| Current year | 36.2 | | 72.88 |
| 1 year | 33.45 | | 72.88 |
| 3 years | 22.67 | | 72.88 |
| 5 years | 22.67 | | 92.17 |
| 10 years | 21.96 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +72.46% | ||
| 2025 | +0.33% | ||
| 2024 | -14.09% | ||
| 2023 | -11.40% | ||
| 2022 | -39.42% | ||
| 2021 | -3.15% | ||
| 2020 | +43.26% | ||
| 2019 | +44.92% | ||
| 2018 | -36.77% | ||
| 2017 | +92.27% | ||
| 2016 | +88.39% | ||
| 2015 | -18.29% | ||
| 2014 | +8.25% | ||
| 2013 | +107.56% | ||
| 2012 | +2.79% | ||
| 2011 | +21.65% | ||
| 2010 | +66.12% | ||
| 2009 | +19.66% | ||
| 2008 | -26.55% | ||
| 2007 | -15.41% | ||
| 2006 | -20.84% | ||
| 2005 | +7.85% | ||
| 2004 | -1.38% | ||
| 2003 | +53.50% | ||
| 2002 | -28.04% | ||
| 2001 | +15.75% | ||
| 2000 | -43.27% | ||
| 1999 | +95.00% | ||
| 1998 | -26.61% | ||
| 1997 | +47.30% | ||
| 1996 | -46.76% | ||
| 1995 | +169.90% | ||
| 1994 | +74.58% | ||
| 1993 | +49.37% | ||
| 1992 | -19.80% | ||
| 1991 | +69.83% | ||
| 1990 | +43.21% | ||
| 1989 | +82.02% |
- Stock Market
- Stocks
- CGNX Stock
- Quotes Cognex Corporation
Select your edition
All financial news and data tailored to specific country editions
