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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CGNX:

27 Aug 2025

LAST: 44.25	CHANGE: 0.36	OPEN: 43.54	HIGH: 44.36	ASK: 139.00	VOLUME: 2.23M
LAST: 44.25	CHG(%): 0.82	PREV: 43.89	LOW: 43.51	BID: 111.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	43.54	44.36	43.51	44.25	2.23M
26 Aug 25	43.85	44.31	43.53	43.89	2.52M
25 Aug 25	45.03	45.03	43.89	44.02	1.76M
22 Aug 25	43.18	44.87	42.90	44.76	1.59M
21 Aug 25	42.38	42.98	42.32	42.74	1.71M
20 Aug 25	43.01	43.18	41.89	42.71	1.66M
19 Aug 25	43.04	43.83	42.95	43.40	2.21M
18 Aug 25	42.70	43.29	42.61	43.01	1.7M
15 Aug 25	44.26	44.31	42.58	42.70	1.96M
14 Aug 25	44.39	44.39	42.89	43.52	3.11M

COMPANY PROFILE

Name:
About:	Cognex Corporation provides machine vision products that capture and analyze visual information to automate manufacturing and distribution tasks worldwide. Its machine vision products are used to automate the manufacturing and tracking of discrete items, including mobile phones, automotive components, and e-commerce packages by locating, identifying, inspecting, and measuring them. The company offers VisionPro software, a suite of patented vision tools for advanced programming; In-Sight product line of vision systems and sensors; QuickBuild that allows customers to build vision applications with a graphical, flowchart-based programming interface; and DataMan, an image-based barcode readers and barcode verifiers; vision accessories, such as industrial cameras, lenses, lighting, vision controllers, frame grabbers, and I/O cards. It sells its products to automotive, logistics, consumer electronics, medical-related, semiconductor, consumer products, and food and beverage industries through a network of distributors and integrators. The company was incorporated in 1981 and is headquartered in Natick, Massachusetts.
Sector:	Technology
Industry:	Scientific & Technical Instruments
Address:	One Vision Drive, Natick, MA, United States, 01760-2059
Website:	https://www.cognex.com
CUSIP:	192422103
CIK:	0000851205
ISIN:	US1924221039
FIGI:	BBG000BPBVW5
LEI:	549300JQTYZCLC43S226

SYMBOL HISTORY

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

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

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:

FUNDAMENTALS

P/E Ratio:	60.28
DivYield:	0.01
Div/Share:	0.32
PtB:	4.79
PtS:	7.84
EBITDA:	164.54M
Shares:	167.9M
Market Cap:	7.43B

TECHNICAL INDICATORS

MA5:	43.93
MA10:	43.50
MA20:	42.48
MA50:	36.63
MA100:	32.55
MA200:	34.26
STO9:	66.52
STO14:	82.89
RSI14:	63.44
WPR14:	-11.89
MTM14:	3.34
ROC14:	0.08
ATR:	1.24
Week High:	45.03
Week Low:	41.89
Month High:	45.03
Month Low:	33.45
Year High:	45.03
Year Low:	22.67

RECENT SPLITS

Date	Ratio
04 Dec 2017	2-1
17 Sep 2013	2-1
19 Dec 1995	2-1

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.08
15 May 2025	$0.08
27 Feb 2025	$0.08
14 Nov 2024	$0.08
15 Aug 2024	$0.08
15 May 2024	$0.08
28 Feb 2024	$0.08
16 Nov 2023	$0.08
17 Aug 2023	$0.07
18 May 2023	$0.07