|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.88 USD | -0.89% |
|
-2.98% | +72.76% |
| 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$62.20 |
| Volume | 1,235,618 | 1,790,218 | 1,685,418 | 2,028,652 | 361,469 |
| Change | -1.55% | -0.22% | -0.64% | +1.44% | -0.89% |
| 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$62.07 |
Performance
| 1 day | -1.05% | ||
| 1 week | -2.98% | ||
| Current month | -14.17% | ||
| 1 month | -2.33% | ||
| 3 months | +14.56% | ||
| 6 months | +57.89% | ||
| Current year | +72.76% | ||
| 1 year | +81.91% | ||
| 3 years | +13.89% | ||
| 5 years | -27.28% | ||
| 10 years | +185.07% |
Volumes
marketsDaily volume
361,469
Estimated daily volume
1,997,727
Avg. Volume 20 sessions
2,011,490
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
126,472,433.75
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,557,649,971
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,518,725,851
Average Daily Capital Traded
1.2%
Indicators
Moving average 5 days
63.21
Moving average 20 days
65.78
Moving average 50 days
65
Moving average 100 days
59.08
Price spread / (MMA5)
+0.54%
Price spread / (MMA20)
+4.63%
Price spread / (MMA50)
+3.38%
Price spread / (MMA100)
-6.03%
STIM
RSI 9 days
39.89
RSI 14 days
44.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.89% | -2.98% | +81.91% | +13.89% | 10.56B | |
| -1.63% | +0.63% | +91.96% | +88.90% | 55.56B | |
| -3.49% | +2.36% | +233.89% | +221.18% | 23.32B | |
| -6.35% | -4.66% | +294.36% | +368.66% | 17.38B | |
| -4.85% | -18.40% | +258.38% | +140.02% | 8.86B | |
| -0.58% | +2.00% | +30.06% | +71.79% | 8.68B | |
| -0.47% | +3.63% | +75.37% | +227.49% | 8.59B | |
| -0.33% | -0.67% | +48.55% | - | 7.87B | |
| -0.31% | +2.53% | -8.73% | +14.08% | 7.4B | |
| -8.83% | -17.68% | +463.85% | +516.33% | 6.67B | |
| Average | -2.84% | +1.52% | +156.96% | +184.70% | 15.49B | |
| Weighted average by Cap. | -2.76% | +2.85% | +149.48% | +163.35% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02e18a3a07f01ce85555cfabc0c59.HEKuHk9_wouOcRvkS4U7NzWLWVqXHV_tVZNvcN8XZbk.XhH6eSZPqMXJFEuKIvVaZ17eYQWmRSiPeMklAOliUv5uMshuGUeF8r0LLw
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:40:31 | 62.20 | 100 | 292,966 |
| 22:40:30 | 62.18 | 184 | 292,866 |
| 22:40:30 | 62.16 | 100 | 292,682 |
| 22:40:30 | 62.16 | 100 | 292,582 |
| 22:40:30 | 62.16 | 100 | 292,482 |
| 22:40:30 | 62.11 | 100 | 292,382 |
| 22:40:30 | 62.16 | 4,992 | 292,282 |
| 22:40:30 | 62.11 | 100 | 287,290 |
| 22:40:30 | 62.15 | 100 | 287,190 |
| 22:40:23 | 62.13 | 500 | 287,090 |
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 | 21.69 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +76.32% | ||
| 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
