|
Market Closed -
Nasdaq
07:00:00 24/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 55.55 USD | +1.74% |
|
+2.89% | +54.39% |
| 07/10 | Sensorion: Louis J. Arcudi III appointed chief financial officer |  |
| 05/10 | Truist Cuts Price Target on Cognex to $74 From $78, Keeps Hold Rating | MT |
Stock exchange
Nasdaq
CGNX 55.55 $
+1.74%
60.52M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGNX | 55.55USD | +1.74% | 60.52M $ | ||
CBOE
| CGNX | 55.56USD | +1.81% | 1.66M $ | |
|
Mexican S.E.
| CGNX * | 1,021.24MXN | -9.62% | 1.02M $ | |
|
Tradegate
| CGZ | 49.64EUR | +1.99% | 5.91K € | |
|
London S.E.
| 0I14 | 57.00USD | -9.15% | 6.56K $ | |
|
Boerse Muenchen
| CGZ | 49.78EUR | +1.99% | 3.63K € | |
|
Börse Stuttgart
| CGZ | 49.59EUR | +1.95% | 1.98K € | |
|
Deutsche Boerse AG
| CGZ | 48.51EUR | +0.46% | 0 € | |
|
Borsa Italiana
| 1CGNX | 57.76EUR | +6.18% | 0 € | |
| C2GN34 | 34.97BRL | -14.87% | 10.35K R$ |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 55.16 | USD 56.77 | USD 58.05 | USD 54.60 | USD 55.55 |
| Volume | 1,526,081 | 1,466,785 | 1,315,734 | 1,519,056 | 1,089,464 |
| Change | +2.17% | +2.92% | +2.25% | -5.94% | +1.74% |
| Opening | USD 55.08 | USD 54.19 | USD 57.97 | USD 56.49 | USD 54.33 |
| High | USD 56.34 | USD 57.05 | USD 58.50 | USD 56.63 | USD 56.07 |
| Low | USD 54.23 | USD 53.82 | USD 57.50 | USD 54.14 | USD 53.78 |
Performance
| 1 day | +1.74% | ||
| 1 week | +2.89% | ||
| Current month | -8.41% | ||
| 1 month | -4.54% | ||
| 3 months | -12.44% | ||
| 6 months | +2.68% | ||
| Current year | +54.39% | ||
| 1 year | +15.63% | ||
| 3 years | +53.07% | ||
| 5 years | -34.59% | ||
| 10 years | +109.66% |
Volumes
marketsDaily volume
1,089,464
Estimated daily volume
1,089,464
Avg. Volume 20 sessions
1,994,905
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
110,816,972.75
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)
9,344,834,423
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.64%
Free-Float capitalization (USD)
9,310,963,199
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
55.71
Moving average 20 days
59.7
Moving average 50 days
60.56
Moving average 100 days
62.68
Price spread / (MMA5)
+0.30%
Price spread / (MMA20)
+7.47%
Price spread / (MMA50)
+9.02%
Price spread / (MMA100)
+12.83%
RSI 9 days
36.78
RSI 14 days
39.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.74% | +2.89% | +15.63% | +53.07% | 9.34B | |
| -1.42% | -8.59% | +14.93% | +140.02% | 111B | |
| -0.96% | -12.81% | +7.24% | +27.06% | 83.61B | |
| -0.75% | +1.44% | +40.02% | +96.69% | 63.58B | |
| -1.56% | +1.74% | +20.75% | +80.93% | 59.56B | |
| +1.04% | -4.96% | +86.94% | +158.20% | 53.59B | |
| -0.66% | -6.68% | +15.48% | +47.92% | 33.25B | |
| +3.12% | -1.30% | +34.20% | +88.19% | 30.08B | |
| -0.85% | -5.53% | -8.56% | +23.89% | 28.51B | |
| +1.90% | +1.74% | +9.92% | +48.82% | 26.83B | |
| Average | +0.16% | -3.72% | +23.65% | +76.48% | 49.94B | |
| Weighted average by Cap. | -0.42% | -4.94% | +24.86% | +88.09% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9e07aa.pVwRIA2zJnwLiiA0Q_Edzsr4zcaPDJtndJxEescoT7s.0Ct5STrWazc6_2lcNJsk-5rJhKfffcwkHfo1TYpSefLtLFMRUuB-Oz3QeQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 55.55 | 175,235 | 710,725 |
| 06:59:57 am | 55.56 | 100 | 535,490 |
| 06:59:57 am | 55.57 | 172 | 535,390 |
| 06:59:56 am | 55.56 | 100 | 535,218 |
| 06:59:55 am | 55.56 | 139 | 535,118 |
| 06:59:55 am | 55.56 | 191 | 534,979 |
| 06:59:52 am | 55.56 | 100 | 534,788 |
| 06:59:52 am | 55.54 | 125 | 534,688 |
| 06:59:52 am | 55.54 | 100 | 534,563 |
| 06:59:51 am | 55.56 | 298 | 534,463 |
Price Extremes
| 1 week | 53.78 |  | 58.5 |
| 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 | +54.39% | ||
| 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
