Cognex Stock Price History
| CGNX Stock | USD 31.46 0.14 0.44% |
Below is the normalized historical share price chart for Cognex extending back to July 20, 1989. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cognex stands at 31.46, as last reported on the 28th of June, with the highest price reaching 32.09 and the lowest price hitting 31.20 during the day.
If you're considering investing in Cognex Stock, it is important to understand the factors that can impact its price. At this stage we consider Cognex Stock to be very steady. Cognex secures Sharpe Ratio (or Efficiency) of 0.0436, which signifies that the company had a 0.0436 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Cognex, which you can use to evaluate the volatility of the firm. Please confirm Cognex's Downside Deviation of 3.59, risk adjusted performance of 0.0342, and Mean Deviation of 2.15 to double-check if the risk estimate we provide is consistent with the expected return of 0.14%. At this time, Cognex's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 186.4 M in 2025, whereas Common Stock is likely to drop slightly above 198.9 K in 2025. . Price Earnings Ratio is likely to rise to 60.80 in 2025, whereas Price To Sales Ratio is likely to drop 6.05 in 2025. Cognex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of July 1989 | 200 Day MA 34.7942 | 50 Day MA 29.1024 | Beta 1.465 |
Sharpe Ratio = 0.0436
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | CGNX | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.32 actual daily | 29 71% of assets are more volatile |
Expected Return
| 0.14 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Cognex is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cognex by adding it to a well-diversified portfolio.
Price Book 3.6694 | Enterprise Value Ebitda 32.4658 | Price Sales 5.7418 | Shares Float 160.3 M | Dividend Share 0.31 |
Cognex Stock Price History Chart
There are several ways to analyze Cognex Stock price data. The simplest method is using a basic Cognex candlestick price chart, which shows Cognex price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 14, 2025 | 31.99 |
| Lowest Price | April 8, 2025 | 23.21 |
Cognex June 28, 2025 Stock Price Synopsis
Various analyses of Cognex's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cognex Stock. It can be used to describe the percentage change in the price of Cognex from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cognex Stock.| Cognex Price Rate Of Daily Change | 1.00 | |
| Cognex Accumulation Distribution | 80,693 | |
| Cognex Price Daily Balance Of Power | (0.16) | |
| Cognex Price Action Indicator | (0.26) |
Cognex June 28, 2025 Stock Price Analysis
Cognex Stock Price History Data
The price series of Cognex for the period between Sun, Mar 30, 2025 and Sat, Jun 28, 2025 has a statistical range of 8.78 with a coefficient of variation of 9.37. The prices are distributed with arithmetic mean of 28.72. The median price for the last 90 days is 29.89. The company had 2:1 stock split on 4th of December 2017. Cognex issued dividends on 2025-05-15.| Open | High | Low | Close | Volume | ||
06/27/2025 | 31.71 | 32.09 | 31.20 | 31.46 | 2,909,480 | |
| 06/26/2025 | 30.96 | 31.62 | 30.91 | 31.60 | 1,374,588 | |
06/25/2025 | 30.85 | 31.05 | 30.51 | 30.78 | 1,512,103 | |
06/24/2025 | 30.09 | 30.90 | 30.00 | 30.71 | 1,622,240 | |
06/23/2025 | 29.41 | 29.92 | 29.22 | 29.83 | 1,550,923 | |
06/20/2025 | 30.20 | 30.22 | 29.38 | 29.61 | 2,067,076 | |
| 06/18/2025 | 29.90 | 30.41 | 29.77 | 29.97 | 1,316,986 | |
06/17/2025 | 30.32 | 30.53 | 29.84 | 29.90 | 1,242,829 | |
| 06/16/2025 | 30.42 | 30.66 | 30.23 | 30.54 | 1,317,433 | |
| 06/13/2025 | 30.00 | 30.43 | 29.89 | 30.15 | 2,224,182 | |
06/12/2025 | 30.55 | 31.09 | 30.50 | 30.60 | 1,528,420 | |
| 06/11/2025 | 31.76 | 31.85 | 30.81 | 30.84 | 1,462,279 | |
06/10/2025 | 31.48 | 31.81 | 31.23 | 31.43 | 1,707,668 | |
| 06/09/2025 | 30.69 | 31.41 | 30.68 | 31.14 | 1,929,575 | |
06/06/2025 | 30.70 | 30.90 | 30.10 | 30.28 | 1,779,123 | |
06/05/2025 | 29.97 | 30.85 | 29.77 | 30.24 | 1,854,207 | |
| 06/04/2025 | 30.60 | 30.67 | 29.77 | 29.82 | 1,800,941 | |
| 06/03/2025 | 29.68 | 30.65 | 29.45 | 30.53 | 1,398,916 | |
06/02/2025 | 29.86 | 29.96 | 29.25 | 29.68 | 1,476,047 | |
05/30/2025 | 30.48 | 30.48 | 29.78 | 29.97 | 1,622,681 | |
05/29/2025 | 30.76 | 30.93 | 30.41 | 30.72 | 1,018,620 | |
05/28/2025 | 30.70 | 30.78 | 30.15 | 30.32 | 1,342,842 | |
| 05/27/2025 | 30.38 | 30.74 | 29.79 | 30.72 | 1,410,339 | |
| 05/23/2025 | 29.09 | 29.85 | 29.00 | 29.72 | 2,310,420 | |
05/22/2025 | 29.61 | 30.45 | 29.41 | 29.89 | 1,687,397 | |
05/21/2025 | 30.63 | 30.71 | 29.56 | 29.68 | 2,212,199 | |
05/20/2025 | 30.86 | 31.23 | 30.78 | 30.97 | 1,175,213 | |
05/19/2025 | 31.03 | 31.27 | 30.85 | 30.99 | 1,306,182 | |
05/16/2025 | 31.57 | 31.68 | 31.34 | 31.58 | 1,607,092 | |
05/15/2025 | 31.59 | 32.02 | 31.51 | 31.61 | 1,575,537 | |
05/14/2025 | 31.41 | 32.07 | 31.28 | 31.99 | 2,386,517 | |
| 05/13/2025 | 31.61 | 32.01 | 31.41 | 31.53 | 1,805,209 | |
05/12/2025 | 31.11 | 31.78 | 31.06 | 31.54 | 1,929,560 | |
| 05/09/2025 | 29.51 | 29.94 | 29.36 | 29.40 | 2,988,050 | |
05/08/2025 | 28.69 | 29.51 | 28.49 | 29.35 | 1,996,444 | |
05/07/2025 | 27.93 | 28.51 | 27.75 | 28.34 | 2,075,762 | |
05/06/2025 | 27.61 | 28.25 | 27.54 | 27.76 | 1,556,627 | |
05/05/2025 | 27.65 | 28.31 | 27.47 | 27.92 | 1,894,911 | |
05/02/2025 | 28.24 | 28.70 | 27.61 | 27.76 | 1,775,841 | |
05/01/2025 | 27.46 | 28.74 | 27.13 | 27.75 | 2,901,998 | |
04/30/2025 | 26.20 | 27.28 | 26.07 | 27.23 | 4,077,754 | |
04/29/2025 | 26.85 | 27.26 | 26.69 | 26.73 | 4,678,171 | |
04/28/2025 | 26.62 | 27.29 | 26.57 | 26.85 | 2,840,656 | |
04/25/2025 | 25.77 | 26.27 | 25.64 | 26.09 | 1,407,666 | |
04/24/2025 | 25.21 | 26.03 | 25.05 | 26.02 | 2,015,102 | |
04/23/2025 | 25.19 | 25.67 | 24.69 | 24.92 | 2,711,348 | |
04/22/2025 | 23.73 | 24.33 | 23.65 | 24.11 | 3,805,765 | |
04/21/2025 | 23.36 | 23.61 | 22.79 | 23.43 | 5,166,424 | |
04/17/2025 | 23.49 | 23.74 | 23.11 | 23.71 | 4,864,597 | |
04/16/2025 | 23.68 | 24.08 | 23.24 | 23.49 | 3,964,391 | |
04/15/2025 | 24.28 | 24.92 | 23.80 | 23.94 | 2,633,129 | |
04/14/2025 | 24.57 | 24.93 | 23.87 | 24.39 | 5,967,163 | |
04/11/2025 | 23.60 | 24.06 | 22.79 | 23.89 | 7,225,517 | |
04/10/2025 | 25.18 | 25.18 | 23.03 | 23.39 | 4,670,698 | |
04/09/2025 | 22.94 | 25.76 | 22.61 | 25.72 | 8,811,863 | |
04/08/2025 | 25.50 | 25.50 | 22.91 | 23.21 | 3,580,062 | |
04/07/2025 | 24.23 | 25.66 | 23.04 | 24.45 | 3,085,249 | |
04/04/2025 | 26.17 | 26.28 | 24.42 | 24.89 | 3,264,645 | |
04/03/2025 | 28.99 | 29.04 | 26.63 | 26.92 | 3,157,609 | |
04/02/2025 | 29.73 | 30.71 | 29.49 | 30.51 | 1,386,377 | |
04/01/2025 | 29.76 | 30.28 | 29.22 | 29.94 | 1,763,074 |
About Cognex Stock history
Cognex investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cognex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cognex will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cognex stock prices may prove useful in developing a viable investing in Cognex
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 172.6 M | 186.4 M | |
| Net Income Applicable To Common Shares | 247.9 M | 124.2 M |
Cognex Quarterly Net Working Capital |
|
Cognex Stock Technical Analysis
Cognex technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Cognex Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cognex's price direction in advance. Along with the technical and fundamental analysis of Cognex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cognex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0342 | |||
| Jensen Alpha | (0) | |||
| Total Risk Alpha | (0.01) | |||
| Sortino Ratio | 0.0045 | |||
| Treynor Ratio | 0.0291 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Cognex Stock Analysis
When running Cognex's price analysis, check to measure Cognex's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cognex is operating at the current time. Most of Cognex's value examination focuses on studying past and present price action to predict the probability of Cognex's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cognex's price. Additionally, you may evaluate how the addition of Cognex to your portfolios can decrease your overall portfolio volatility.