|
Market Closed -
Nasdaq
04:00:00 2026-08-13 pm EDT
|
5-day change | 1st Jan Change | ||
| 61.59 USD | +1.52% |
|
-12.90% | +71.18% |
| Aug. 10 | Cognex Corporation Presents at The KeyBanc Technology Leadership Forum 2026, Aug-10-2026 09:30 AM | |
| Aug. 10 | HSBC Downgrades Cognex to Hold From Buy, Adjusts Price Target to $65 From $94 | MT |
Stock exchange
Nasdaq
CGNX 61.59 $
+1.52%
172M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGNX | 61.59USD | +1.52% | 172M $ | ||
CBOE
| CGNX | 61.56USD | +1.52% | 3.79M $ | |
|
Tradegate
| CGZ | 53.42EUR | +1.37% | 32.43K € | |
|
Berne S.E.
| CGZ | 49.23CHF | -.--% | 26.14K CHF | |
|
Börse Stuttgart
| CGZ | 53.28EUR | +1.02% | 18.12K € | |
|
Mexican S.E.
| CGNX * | 1,162.00MXN | +1.93% | 244K $ | |
|
Borsa Italiana
| 1CGNX | 53.28EUR | -3.37% | 10.98K € | |
|
Boerse Muenchen
| CGZ | 53.54EUR | +1.86% | 10.39K € | |
|
London S.E.
| 0I14 | 62.74USD | +0.76% | 3.58K $ | |
|
Deutsche Boerse AG
| CGZ | 53.06EUR | -6.19% | 1.06K € | |
| C2GN34 | 41.16BRL | -3.38% | 10.7K R$ |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | $66.89 | $64.36 | $62.90 | $60.67 | $61.59 |
| Volume | 2,382,320 | 3,365,956 | 1,915,068 | 5,536,018 | 2,799,332 |
| Change | -0.73% | -3.78% | -2.27% | -3.55% | +1.52% |
| Opening | $68.39 | $66.48 | $65.36 | $64.24 | $60.61 |
| High | $70.14 | $66.48 | $65.64 | $64.24 | $62.35 |
| Low | $66.79 | $63.68 | $62.80 | $60.46 | $60.45 |
Performance
| 1 day | +1.52% | ||
| 1 week | -12.90% | ||
| Current month | -5.59% | ||
| 1 month | -7.80% | ||
| 3 months | -6.23% | ||
| 6 months | +4.98% | ||
| Current year | +71.18% | ||
| 1 year | +45.95% | ||
| 3 years | +26.11% | ||
| 5 years | -24.78% | ||
| 10 years | +146.51% |
Volumes
marketsDaily volume
2,799,692
Estimated daily volume
2,799,692
Avg. Volume 20 sessions
2,224,863
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
137,029,312.17
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,206,140,494
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.64 %
Free-Float capitalization (USD)
10,168,915,930
Average Daily Capital Traded
1.34%
Indicators
Moving average 5 days
64.44
Moving average 20 days
64.19
Moving average 50 days
64.88
Moving average 100 days
60.99
Price spread / (MMA5)
+4.63%
Price spread / (MMA20)
+4.22%
Price spread / (MMA50)
+5.34%
Price spread / (MMA100)
-0.97%
STIM
RSI 9 days
42.73
RSI 14 days
45.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.52% | -12.90% | +45.95% | +26.11% | 10.21B | |
| -0.18% | +5.31% | +111.77% | +126.04% | 60.58B | |
| -0.18% | -2.18% | +196.08% | +225.53% | 20.75B | |
| -3.40% | -1.58% | +304.05% | +338.57% | 18.17B | |
| -0.43% | +9.92% | +272.80% | +148.14% | 9.34B | |
| -1.14% | +1.84% | +8.98% | +78.22% | 8.86B | |
| -1.62% | +7.66% | +60.43% | - | 8.03B | |
| +0.13% | -8.19% | +50.77% | +187.97% | 7.78B | |
| +0.16% | -3.03% | -9.09% | +12.68% | 7.1B | |
| +0.95% | -10.35% | +122.71% | +226.69% | 6.51B | |
| Average | -0.42% | -2.96% | +116.45% | +152.22% | 15.73B | |
| Weighted average by Cap. | -0.51% | -0.17% | +133.95% | +159.67% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a904b5aa.J075pTHd6HkVe3mQWqkFb2ZxvRXIdUZqDk6C2pJH8Bc.Ehi29l6smjhPFjzlPeJNHxwb-XaOWDJeXij1itouwHIfBLHDQpK4HVMxGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 61.59 | 671,442 | 2,205,420 |
| 03:59:56 pm | 61.58 | 100 | 1,533,978 |
| 03:59:54 pm | 61.56 | 100 | 1,533,878 |
| 03:59:54 pm | 61.56 | 100 | 1,533,778 |
| 03:59:53 pm | 61.58 | 187 | 1,533,678 |
| 03:59:52 pm | 61.58 | 100 | 1,533,491 |
| 03:59:52 pm | 61.58 | 436 | 1,533,391 |
| 03:59:52 pm | 61.58 | 161 | 1,532,955 |
| 03:59:52 pm | 61.59 | 100 | 1,532,794 |
| 03:59:52 pm | 61.58 | 100 | 1,532,694 |
Course Extremes
| 1 week | 60.44 |  | 70.14 |
| 1 month | 57.17 | | 72.7 |
| 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 | +71.18% | ||
| 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
