|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 66.32 USD | +4.26% |
|
+6.37% | +84.45% |
| 05-27 | Cognex Corporation Presents at TD Cowen's 54th Annual Technology, Media & Telecom Conference, May-27-2026 11:25 AM | |
| 05-26 | Cognex Shares Rise After JPMorgan Upgrade | MT |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | 15/06/2026 | |
|---|---|---|---|---|---|
| Last | 61.32 $ | 58.69 $ | 62.11 $ | 63.61 $ | 66.24 $ |
| Volume | 2,183,197 | 2,551,098 | 1,994,079 | 1,303,611 | 689,982 |
| Change | -1.72% | -4.29% | +5.83% | +2.42% | +4.26% |
| Opening | 63.31 $ | 60.20 $ | 59.69 $ | 62.34 $ | 66.05 $ |
| High | 64.30 $ | 61.30 $ | 62.14 $ | 63.99 $ | 67.58 $ |
| Low | 58.94 $ | 58.06 $ | 59.09 $ | 62.16 $ | 65.72 $ |
Performance
| 1 day | +4.03% | ||
| 1 week | +6.37% | ||
| Current month | +0.78% | ||
| 1 month | +3.28% | ||
| 3 months | +33.91% | ||
| 6 months | +90.70% | ||
| Current year | +84.45% | ||
| 1 year | +117.31% | ||
| 3 years | +17.46% | ||
| 5 years | -16.73% | ||
| 10 years | +214.60% |
Volumes
marketsDaily volume
689,982
Estimated daily volume
986,773
Avg. Volume 20 sessions
2,116,729
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
140,381,467.28
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)
10,585,941,278
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,546,912,854
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
61.62
Moving average 20 days
64.02
Moving average 50 days
59.34
Moving average 100 days
54.11
Price spread / (MMA5)
-7.08%
Price spread / (MMA20)
-3.48%
Price spread / (MMA50)
-10.52%
Price spread / (MMA100)
-18.40%
STIM
RSI 9 days
47.26
RSI 14 days
49.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.26% | +6.37% | +117.31% | +17.46% | 10.59B | |
| +1.89% | +7.93% | +120.56% | +116.37% | 59.93B | |
| +5.85% | +19.44% | +298.22% | +254.82% | 24.02B | |
| +3.78% | +17.51% | +209.74% | +184.43% | 11.72B | |
| +5.07% | +9.18% | +54.05% | +77.84% | 8.22B | |
| +5.03% | +10.97% | +78.90% | +232.57% | 8.13B | |
| +6.19% | +10.16% | +265.40% | +107.40% | 8.11B | |
| +3.61% | +11.96% | - | - | 7.4B | |
| +1.79% | +1.18% | +0.29% | +8.92% | 7.11B | |
| +4.56% | +2.64% | +166.42% | +223.11% | 6.67B | |
| Average | +4.04% | +8.19% | +145.65% | +135.88% | 15.19B | |
| Weighted average by Cap. | +3.43% | +8.84% | +155.30% | +141.14% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
64712b.RTc_4sUBC_hZRxjkDHaVjugpSMZgAAh5vPqjuN0ZJJc.JARv1KRiSq00Am6qdBjHy7tfDIUmNEwy_rbkj7laZ6AwBwiYsU1SkABqKA
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:02:31 | 66.24 | 100 | 424,213 |
| 22:02:30 | 66.24 | 1,000 | 424,113 |
| 22:02:30 | 66.24 | 1,000 | 423,113 |
| 22:02:30 | 66.25 | 100 | 422,113 |
| 22:02:30 | 66.24 | 100 | 422,013 |
| 22:02:30 | 66.24 | 100 | 421,913 |
| 22:02:30 | 66.24 | 100 | 421,813 |
| 22:02:30 | 66.24 | 1,100 | 421,713 |
| 22:02:20 | 66.25 | 200 | 420,613 |
| 22:02:20 | 66.27 | 100 | 420,413 |
Course Extremes
| 1 week | 58.06 |  | 67.58 |
| 1 month | 58.06 | | 69 |
| Current year | 36.2 | | 71.9 |
| 1 year | 29.22 | | 71.9 |
| 3 years | 22.67 | | 71.9 |
| 5 years | 22.67 | | 92.17 |
| 10 years | 19.36 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +76.79% | ||
| 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
