|
Market Closed -
Other stock markets
|
After hours 08:00:00 | |||
| 65.24 USD | +4.18% |
|
64.50 | -1.13% |
| 07-30 | Tomorrow, Everyone Replaced? When AI Leaves the Screen and Comes for Our Jobs |  |
| 06-18 | Analyst recommendations: Albemarle, Amex, Intuit, Jefferies… | |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 01/08/2026 | |
|---|---|---|---|---|---|
| Last | US$60.36 | US$57.82 | US$62.62 | US$65.24 | US$65.24 |
| Volume | 1,884,166 | 1,959,344 | 2,042,013 | 1,830,553 | 1,830,553 |
| Change | -1.52% | -4.21% | +8.30% | +4.18% | +4.18% |
| Opening | US$59.76 | US$59.68 | US$60.21 | US$64.55 | US$64.55 |
| High | US$60.74 | US$60.42 | US$62.72 | US$65.97 | US$65.97 |
| Low | US$57.70 | US$57.17 | US$59.90 | US$63.28 | US$63.28 |
Performance
| 1 day | +4.18% | ||
| 1 week | +5.14% | ||
| 1 month | -9.91% | ||
| 3 months | +17.53% | ||
| 6 months | +68.40% | ||
| Current year | +81.32% | ||
| 1 year | +60.02% | ||
| 3 years | +19.44% | ||
| 5 years | -27.84% | ||
| 10 years | +188.86% |
Volumes
marketsDaily volume
1,830,553
Estimated daily volume
1,830,553
Avg. Volume 20 sessions
1,750,684
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
114,214,624.16
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,857,204,983
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,817,176,459
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
61.47
Moving average 20 days
63.72
Moving average 50 days
64.57
Moving average 100 days
59.66
Price spread / (MMA5)
-5.78%
Price spread / (MMA20)
-2.33%
Price spread / (MMA50)
-1.02%
Price spread / (MMA100)
-8.56%
RSI 9 days
49.26
RSI 14 days
48.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.18% | +5.14% | +60.02% | +19.44% | 10.86B | |
| +2.04% | +0.13% | +94.67% | +98.09% | 54.53B | |
| +1.41% | -9.64% | +212.51% | +172.46% | 20.09B | |
| +7.26% | -3.03% | +295.03% | +372.27% | 18.06B | |
| +1.21% | -3.81% | +62.77% | +213.57% | 8.17B | |
| +0.72% | -12.19% | +7.41% | +53.41% | 7.97B | |
| +0.90% | +4.01% | -2.03% | +18.25% | 7.37B | |
| +6.00% | -14.96% | +218.86% | +112.34% | 7.91B | |
| -2.43% | -5.85% | +42.98% | - | 7.23B | |
| +7.45% | -3.26% | +128.43% | +206.35% | 6.77B | |
| Average | +2.87% | -5.38% | +112.06% | +140.69% | 14.9B | |
| Weighted average by Cap. | +2.81% | -4.22% | +126.75% | +143.51% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b33a2.Zc1bmtr46bC4hWEStC_Zs_K2btaGUBw7lCjWJPSuoto.PJoq-KuP3trt8xJz3mmVycHiAb3tIFdhoGCXVcb74OMfoWPXltW6g9fICg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 65.24 | 303,450 | 1,185,351 |
| 03:59:59 | 65.24 | 100 | 881,901 |
| 03:59:59 | 65.25 | 100 | 881,801 |
| 03:59:59 | 65.25 | 100 | 881,701 |
| 03:59:59 | 65.25 | 100 | 881,601 |
| 03:59:59 | 65.25 | 100 | 881,501 |
| 03:59:59 | 65.25 | 100 | 881,401 |
| 03:59:59 | 65.25 | 200 | 881,301 |
| 03:59:59 | 65.25 | 100 | 881,101 |
| 03:59:59 | 65.25 | 100 | 881,001 |
Course Extremes
| 1 week | 57.17 |  | 65.97 |
| 1 month | 57.17 | | 71.8 |
| Current year | 36.2 | | 72.88 |
| 1 year | 34.6 | | 72.88 |
| 3 years | 22.67 | | 72.88 |
| 5 years | 22.67 | | 92.17 |
| 10 years | 22.67 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +81.32% | ||
| 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
