|
Market Closed -
Nasdaq
16:00:00 2026-09-10 EDT
|
Pre-market 08:04:51 | |||
| 61.69 USD | -0.29% |
|
63.20 | +2.45% |
| 08-10 | Cognex Corporation Presents at The KeyBanc Technology Leadership Forum 2026, Aug-10-2026 09:30 AM | |
| 08-10 | HSBC Downgrades Cognex to Hold From Buy, Adjusts Price Target to $65 From $94 | MT |
Stock exchange
Nasdaq
CGNX 61.69 $
-0.29%
70.88M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGNX | 61.69USD | -0.29% | 70.88M $ | ||
CBOE
| CGNX | 61.67USD | -0.40% | 7.23M $ | |
|
Tradegate
| CGZ | 53.12EUR | -0.19% | 2.07K € | |
|
Borsa Italiana
| 1CGNX | 53.66EUR | -1.00% | 912.22 € | |
|
Mexican S.E.
| CGNX * | 1,060.00MXN | 0.00% | 14.84K $ | |
|
Deutsche Boerse AG
| CGZ | 53.18EUR | +0.11% | 0 € | |
|
Börse Stuttgart
| CGZ | 53.26EUR | +0.34% | 0 € | |
|
Boerse Muenchen
| CGZ | 53.26EUR | +0.45% | 0 € | |
| C2GN34 | 39.60BRL | -0.50% | 4.75K R$ |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 2026-09-03 | 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | |
|---|---|---|---|---|---|
| Last | US$60.79 | US$62.25 | US$62.23 | US$61.87 | US$61.69 |
| Volume | 1,256,020 | 1,246,212 | 1,418,556 | 1,216,109 | 1,148,993 |
| Change | +1.42% | +2.40% | -0.03% | -0.58% | -0.29% |
| Opening | US$59.96 | US$60.96 | US$62.49 | US$61.67 | US$61.13 |
| High | US$60.93 | US$62.45 | US$63.21 | US$63.00 | US$61.81 |
| Low | US$58.58 | US$60.79 | US$62.01 | US$61.62 | US$60.72 |
Performance
| 1 day | +2.45% | ||
| 1 week | +1.48% | ||
| Current month | +1.20% | ||
| 1 month | -4.15% | ||
| 3 months | +5.11% | ||
| 6 months | +21.97% | ||
| Current year | +71.46% | ||
| 1 year | +38.94% | ||
| 3 years | +41.59% | ||
| 5 years | -29.39% | ||
| 10 years | +156.83% |
Volumes
marketsDaily volume
1,148,993
Estimated daily volume
1,148,993
Avg. Volume 20 sessions
1,424,080
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
87,851,495.2
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,377,728,812
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.64 %
Free-Float capitalization (USD)
10,340,113,766
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
61.42
Moving average 20 days
61.52
Moving average 50 days
63.7
Moving average 100 days
62.94
Price spread / (MMA5)
-0.44%
Price spread / (MMA20)
-0.27%
Price spread / (MMA50)
+3.26%
Price spread / (MMA100)
+2.03%
STIM
RSI 9 days
50.89
RSI 14 days
49.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.29% | +1.48% | +38.94% | +41.59% | 10.38B | |
| -1.62% | +0.94% | +91.32% | +146.15% | 55.44B | |
| -2.32% | +4.88% | +136.75% | +183.07% | 17.7B | |
| -0.12% | -3.76% | +260.10% | +277.26% | 16.2B | |
| -0.12% | -2.17% | +174.12% | +107.20% | 8.04B | |
| -2.14% | -2.69% | +11.80% | +57.75% | 7.84B | |
| -3.46% | +3.09% | +54.18% | - | 7.16B | |
| -1.11% | -2.20% | -10.26% | +19.42% | 7.02B | |
| -1.35% | -2.41% | +30.12% | +165.85% | 6.92B | |
| -1.14% | -2.46% | +342.26% | +409.01% | 6.56B | |
| Average | -1.09% | +2.45% | +112.93% | +156.37% | 14.33B | |
| Weighted average by Cap. | -1.22% | +2.14% | +114.22% | +158.33% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fef3147.BpJDrDvhaEw-zyLOMAjvJ4lqtWOZ9P1wGI-Oi2sqT_I.QNUvz3CHUT5dpHSPb2fWcMYh2RuthpQmauS4sgdhJ991pCTETJcPfHGgTQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 61.69 | 249,750 | 834,410 |
| 15:59:59 | 61.70 | 1,224 | 584,660 |
| 15:59:59 | 61.69 | 100 | 583,436 |
| 15:59:59 | 61.69 | 100 | 583,336 |
| 15:59:59 | 61.70 | 1,252 | 583,236 |
| 15:59:59 | 61.70 | 100 | 581,984 |
| 15:59:58 | 61.69 | 100 | 581,884 |
| 15:59:56 | 61.69 | 100 | 581,784 |
| 15:59:55 | 61.68 | 100 | 581,684 |
| 15:59:55 | 61.68 | 100 | 581,584 |
Price Extremes
| 1 week | 60.72 |  | 63.21 |
| 1 month | 58.22 | | 67.33 |
| 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 | +71.46% | ||
| 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
