NASDAQ, CGNX End of Day and Historical Stock Data [Cognex Corp]

CGNX

Cognex Corp

07/03/25 16:18

LAST: 32.52	CHANGE: 0.26	OPEN: 33.09	HIGH: 33.41	ASK: 139.00	VOLUME: 1,385,844
LAST: 32.52	CHANGE(%): 0.79	PREV: 32.78	LOW: 32.39	BID: 111.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/03/25	33.09	33.41	32.39	32.52	1,385,800
07/02/25	32.11	32.81	32.02	32.78	1,156,300
07/01/25	31.53	32.85	31.50	32.05	1,421,800
06/30/25	31.60	31.88	31.42	31.72	1,679,600
06/27/25	31.71	32.09	31.20	31.46	2,909,500
06/26/25	30.96	31.62	30.91	31.60	1,374,600
06/25/25	30.85	31.05	30.51	30.78	1,512,300
06/24/25	30.09	30.90	30.00	30.71	1,622,200
06/23/25	29.41	29.92	29.22	29.83	1,551,100
06/20/25	30.20	30.22	29.38	29.61	2,067,000

COMPANY PROFILE

NASDAQ, CGNX - Cognex Corp

Cognex Corporation (?Cognex? or the ?Company,? each of which includes, unless the context indicates otherwise, Cognex Corporation and its subsidiaries) was incorporated in Massachusetts in 1981. Its corporate headquarters are located at One Vision Drive, Natick, Massachusetts 01760 and its telephone number is (508) 650-3000. Cognex is a leading worldwide provider of machine vision products that capture and analyze visual information in order to automate tasks, primarily in manufacturing processes, where vision is required. Machine vision is important for applications in which human vision is inadequate to meet requirements for size, accuracy, or speed, or in instances where substantial cost savings are obtained through the reduction of direct labor or improved product quality. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Industrial Machinery/Components
P/E Ratio:	45.971
PEG Ratio:	2.06
EPS:	0.69
DivYield:	0.27
PtB:	3.6832
PtS:	18.25
EBITDA:	207.39M
Shares:	167.86M
Market Cap:	5.46B
52wk range:	22.67 - 53.13

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	23,934	144	0.61
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,070	-151	0.63