|
Market Closed -
Nasdaq
00:00:00 31/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 56.15 USD | -4.78% |
|
+1.08% | +56.06% |
| 10-07 | Sensorion: Louis J. Arcudi III appointed chief financial officer |  |
| 10-05 | Truist Cuts Price Target on Cognex to $74 From $78, Keeps Hold Rating | MT |
Stock exchange
Nasdaq
CGNX 56.15 $
-4.78%
85.53M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGNX | 56.15USD | -4.78% | 85.53M $ | ||
CBOE
| CGNX | 56.18USD | -4.75% | 2.38M $ | |
|
Mexican S.E.
| CGNX * | 1,021.24MXN | -9.62% | 1.02M $ | |
|
Tradegate
| CGZ | 50.28EUR | -5.06% | 9.1K € | |
|
Boerse Muenchen
| CGZ | 49.95EUR | -5.33% | 8.99K € | |
|
London S.E.
| 0I14 | 56.57USD | -0.75% | 9.28K $ | |
|
Börse Stuttgart
| CGZ | 50.08EUR | -4.97% | 5.41K € | |
|
Deutsche Boerse AG
| CGZ | 50.42EUR | -2.51% | 0 € | |
|
Borsa Italiana
| 1CGNX | 57.76EUR | +6.18% | 0 € | |
| C2GN34 | 40.16BRL | +3.51% | 441.76 R$ |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $55.63 | $58.22 | $58.43 | $58.97 | $56.15 |
| Volume | 1,562,586 | 1,280,933 | 1,389,265 | 1,536,865 | 1,523,326 |
| Change | +0.14% | +4.66% | +0.36% | +0.92% | -4.78% |
| Opening | $56.35 | $56.62 | $59.03 | $57.64 | $56.43 |
| High | $57.14 | $58.35 | $59.24 | $60.00 | $57.10 |
| Low | $55.50 | $56.06 | $57.03 | $57.25 | $54.95 |
Performance
| 1 day | -4.78% | ||
| 1 week | +1.08% | ||
| 1 month | -7.42% | ||
| 3 months | -13.93% | ||
| 6 months | +1.15% | ||
| Current year | +56.06% | ||
| 1 year | +35.66% | ||
| 3 years | +56.02% | ||
| 5 years | -35.89% | ||
| 10 years | +117.64% |
Volumes
marketsDaily volume
1,523,326
Estimated daily volume
1,523,326
Avg. Volume 20 sessions
1,728,186
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
97,037,643.9
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
9,445,768,728
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.64%
Free-Float capitalization (USD)
9,411,531,659
Average Daily Capital Traded
1.03%
Indicators
Moving average 5 days
57.48
Moving average 20 days
59.04
Moving average 50 days
59.94
Moving average 100 days
62.3
Price spread / (MMA5)
+2.37%
Price spread / (MMA20)
+5.15%
Price spread / (MMA50)
+6.75%
Price spread / (MMA100)
+10.95%
RSI 9 days
54.19
RSI 14 days
50.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.78% | +1.08% | +35.66% | +56.02% | 9.45B | |
| -3.08% | +2.19% | +16.43% | +143.91% | 113B | |
| -2.36% | +4.31% | +14.83% | +27.53% | 87.62B | |
| -0.93% | +0.69% | +38.83% | +86.23% | 64.02B | |
| -1.22% | -.--% | +26.15% | +77.96% | 59.56B | |
| -6.86% | -2.40% | +67.91% | +151.70% | 52.3B | |
| -1.57% | +2.09% | +16.19% | +56.15% | 33.49B | |
| +1.76% | +3.25% | +46.81% | +86.96% | 31.05B | |
| +0.05% | +8.94% | +4.87% | +31.92% | 30.74B | |
| -1.25% | +4.29% | +14.48% | +59.86% | 27.63B | |
| Average | -2.02% | +2.44% | +28.22% | +77.82% | 50.93B | |
| Weighted average by Cap. | -2.21% | +2.20% | +26.78% | +87.54% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a16ee08096573.bOwLlc9JDPI8S87qoNHwCtVKnxSoouIiNDfD1tdks8o.CatOoIcnSZ55G7vZ-pOVRb4byl3bx71tBWCShaEN1rMHgHLE4ghnmmoMiw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 56.15 | 251,727 | 1,108,311 |
| 23:59:59 | 56.17 | 100 | 856,584 |
| 23:59:59 | 56.20 | 200 | 856,484 |
| 23:59:59 | 56.20 | 200 | 856,284 |
| 23:59:59 | 56.20 | 100 | 856,084 |
| 23:59:59 | 56.19 | 179 | 855,984 |
| 23:59:59 | 56.19 | 209 | 855,805 |
| 23:59:59 | 56.17 | 400 | 855,596 |
| 23:59:59 | 56.17 | 110 | 855,196 |
| 23:59:59 | 56.16 | 307 | 855,086 |
Price Extremes
| 1 week | 54.95 |  | 60 |
| 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 | +56.06% | ||
| 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
