|
Market Closed -
Nasdaq
04:00:00 2026-10-16 pm EDT
|
5-day change | 1st Jan Change | ||
| 53.99 USD | -3.02% |
|
-14.19% | +50.06% |
Stock exchange
Nasdaq
CGNX 53.99 $
-3.02%
104M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGNX | 53.99USD | -3.02% | 104M $ | ||
CBOE
| CGNX | 54.01USD | -3.02% | 5.91M $ | |
|
Tradegate
| CGZ | 48.06EUR | -3.22% | 24.8K € | |
|
Börse Stuttgart
| CGZ | 48.10EUR | -2.95% | 9.24K € | |
|
Boerse Muenchen
| CGZ | 47.69EUR | -3.85% | 5.82K € | |
|
Deutsche Boerse AG
| CGZ | 49.91EUR | +5.50% | 2.3K € | |
|
Mexican S.E.
| CGNX * | 1,130.00MXN | -4.71% | 6.78K $ | |
|
Borsa Italiana
| 1CGNX | 57.76EUR | +6.18% | 0 € | |
| C2GN34 | 41.08BRL | +1.21% | 4.31K R$ |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | $61.82 | $60.01 | $57.27 | $55.67 | $53.99 |
| Volume | 1,209,976 | 1,897,845 | 2,248,762 | 3,937,038 | 1,931,146 |
| Change | -1.75% | -2.93% | -4.57% | -2.79% | -3.02% |
| Opening | $62.82 | $60.91 | $58.73 | $55.38 | $55.59 |
| High | $63.35 | $61.48 | $59.32 | $55.90 | $56.18 |
| Low | $61.39 | $58.97 | $56.89 | $53.12 | $53.95 |
Performance
| 1 day | -3.02% | ||
| 1 week | -14.19% | ||
| Current month | -10.98% | ||
| 1 month | -11.27% | ||
| 3 months | -15.73% | ||
| 6 months | -2.72% | ||
| Current year | +50.06% | ||
| 1 year | +17.27% | ||
| 3 years | +39.94% | ||
| 5 years | -36.04% | ||
| 10 years | +108.05% |
Volumes
marketsDaily volume
1,931,146
Estimated daily volume
1,931,146
Avg. Volume 20 sessions
1,986,736
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
107,263,876.64
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
9,082,405,229
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.64%
Free-Float capitalization (USD)
9,049,485,204
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
57.75
Moving average 20 days
60.69
Moving average 50 days
61.43
Moving average 100 days
63.07
Price spread / (MMA5)
+6.97%
Price spread / (MMA20)
+12.42%
Price spread / (MMA50)
+13.79%
Price spread / (MMA100)
+16.81%
RSI 9 days
32.21
RSI 14 days
37.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.02% | -14.19% | +17.27% | +39.94% | 9.08B | |
| +0.17% | +0.08% | +31.32% | +139.14% | 121B | |
| +1.30% | -3.67% | +23.03% | +35.43% | 95.61B | |
| -0.04% | +3.17% | +39.34% | +80.27% | 62.68B | |
| +1.27% | +0.53% | +20.16% | +69.90% | 58.53B | |
| -3.18% | -13.47% | +104.21% | +156.08% | 56.39B | |
| +1.35% | -1.90% | +34.51% | +50.96% | 35.39B | |
| +2.11% | +2.59% | +46.15% | +85.80% | 30.46B | |
| -0.12% | -1.23% | +0.73% | +18.46% | 30.18B | |
| +1.32% | -7.47% | +34.83% | -5.70% | 26.94B | |
| Average | +0.12% | -3.56% | +35.15% | +67.03% | 52.67B | |
| Weighted average by Cap. | +0.29% | -2.33% | +36.59% | +82.39% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c3b00c678aed10c1a3462.1V5D21-rDVzx0jvEs6PElmRnSuHS3Y_l7luC_nQrAzU.gDtuqBPpZzGQ63SS1eyP7ys3Pa7ntuerrG_WrR5KZ1GvaQHsbcpaM5q-Aw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 53.99 | 257,789 | 1,413,462 |
| 03:59:59 pm | 53.97 | 136 | 1,155,673 |
| 03:59:59 pm | 53.97 | 223 | 1,155,537 |
| 03:59:59 pm | 53.97 | 182 | 1,155,314 |
| 03:59:59 pm | 53.97 | 100 | 1,155,132 |
| 03:59:59 pm | 53.98 | 186 | 1,155,032 |
| 03:59:59 pm | 53.97 | 100 | 1,154,846 |
| 03:59:59 pm | 53.98 | 150 | 1,154,746 |
| 03:59:58 pm | 53.98 | 100 | 1,154,596 |
| 03:59:57 pm | 53.97 | 101 | 1,154,496 |
Price Extremes
| 1 week | 53.12 |  | 63.35 |
| 1 month | 53.12 | | 66.61 |
| 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 | +50.06% | ||
| 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
