Cognex Corporation
CGNXNASDAQTechnology● Active
$61.95
+$1.13(+1.85%)
Market Cap$10.3B
P/E Ratio—
52W High$71.9
52W Low$29.22
Cognex Corporation（CGNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgnx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.17
Nov 3, 2021
-33.1% from here
5-Year Low5Y
$22.67
Apr 9, 2025
+172.1% from low
IPO Priceadj.
$0.3477
Jul 20, 1989
+17.6K% since IPO
1 Year Ago
$31.14
Jun 9, 2025
+98.1% in 1Y
5 Years Ago
$79.45
Jun 8, 2021
-22.4% in 5Y
10 Years Ago
$22.48
Jun 8, 2016
+174.4% in 10Y
Historical Price Data · CGNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $61.74 | $62.06 | $61.02 | $61.92 | $61.92 | 190K | +0.29% |
| Jun 5, 2026 | $64.00 | $64.00 | $60.51 | $60.82 | $60.82 | 1.8M | -4.97% |
| Jun 4, 2026 | $64.73 | $65.90 | $64.24 | $64.67 | $64.67 | 1.8M | -0.09% |
| Jun 3, 2026 | $66.31 | $68.33 | $65.30 | $66.06 | $66.06 | 2.4M | -0.38% |
| Jun 2, 2026 | $65.14 | $67.38 | $64.99 | $66.08 | $66.08 | 3.1M | +1.44% |
| Jun 1, 2026 | $65.35 | $65.37 | $63.73 | $64.64 | $64.64 | 1.5M | -1.09% |
| May 29, 2026 | $66.22 | $66.68 | $64.09 | $65.85 | $65.85 | 2.7M | -0.56% |
| May 28, 2026 | $65.98 | $66.58 | $64.73 | $66.01 | $66.01 | 2.0M | +0.05% |
| May 27, 2026 | $69.00 | $69.00 | $65.62 | $66.70 | $66.70 | 2.5M | -3.33% |
| May 26, 2026 | $68.05 | $68.73 | $66.26 | $68.33 | $68.33 | 2.0M | +0.41% |
| May 22, 2026 | $64.99 | $66.60 | $64.51 | $66.09 | $66.09 | 2.0M | +1.69% |
| May 21, 2026 | $62.83 | $64.43 | $62.62 | $64.27 | $64.27 | 2.1M | +2.29% |
| May 20, 2026 | $61.66 | $63.98 | $60.95 | $63.37 | $63.37 | 2.2M | +2.77% |
| May 19, 2026 | $61.67 | $61.75 | $59.95 | $60.65 | $60.65 | 1.7M | -1.65% |
| May 18, 2026 | $64.74 | $65.23 | $61.63 | $61.91 | $61.91 | 1.6M | -4.37% |
| May 15, 2026 | $64.54 | $65.05 | $63.47 | $64.26 | $64.26 | 1.5M | -0.43% |
| May 14, 2026 | $63.94 | $66.25 | $63.38 | $66.09 | $66.09 | 2.7M | +3.36% |
| May 13, 2026 | $66.17 | $66.41 | $63.21 | $63.64 | $63.64 | 2.8M | -3.82% |
| May 12, 2026 | $66.90 | $67.03 | $64.28 | $65.68 | $65.68 | 2.4M | -1.82% |
| May 11, 2026 | $66.14 | $67.82 | $65.93 | $67.26 | $67.26 | 3.1M | +1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CGNX
Jan 1 → Dec 31 · 6 years2026+70.0%$36.43 → $61.92
+70.0%
2025+0.1%$35.93 → $35.98
+0.1%
2024-13.0%$41.24 → $35.86
-13.0%
2023-12.2%$47.56 → $41.74
-12.2%
2022-39.5%$77.92 → $47.11
-39.5%
2021-2.4%$79.65 → $77.76
-2.4%
Best Year2026 · +70.0%
Worst Year2022 · -39.5%
Positive Years2 / 6
Avg Annual Return+0.5%
6Y Total Return-22.3%
6Y CAGR~-4.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in CGNX?
If you invested $1,000 in CGNX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,744
Total Return+174.4%
CAGR~+10.6% / yr
Profit+$1,744
Based on Jun 8, 2016 · $22.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cognex Corporation（CGNX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $61.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGNX 历史股价FMP 日线复权 OHLCV