Cognex Corp (CGNX)
40.24
-0.62
(-1.52%)
USD |
NASDAQ |
Nov 05, 09:55
Cognex Price: 40.24 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 40.31 | 41.22 | 40.30 | 40.86 | 795507.0 |
| Nov 01, 2024 | 40.23 | 40.67 | 39.40 | 40.41 | 1.461M |
| Oct 31, 2024 | 43.39 | 44.16 | 40.20 | 40.23 | 2.764M |
| Oct 30, 2024 | 40.11 | 40.89 | 40.10 | 40.46 | 1.141M |
| Oct 29, 2024 | 39.13 | 40.70 | 39.00 | 40.60 | 1.103M |
| Oct 28, 2024 | 39.16 | 39.57 | 39.00 | 39.22 | 1.435M |
| Oct 25, 2024 | 38.90 | 39.40 | 38.75 | 38.84 | 2.022M |
| Oct 24, 2024 | 38.86 | 39.02 | 38.42 | 38.69 | 1.758M |
| Oct 23, 2024 | 39.03 | 39.36 | 38.43 | 38.76 | 1.535M |
| Oct 22, 2024 | 39.27 | 39.55 | 39.19 | 39.23 | 796694.0 |
| Oct 21, 2024 | 40.41 | 40.59 | 39.48 | 39.63 | 791091.0 |
| Oct 18, 2024 | 40.33 | 41.11 | 39.97 | 40.75 | 928982.0 |
| Oct 17, 2024 | 40.36 | 40.51 | 39.70 | 39.99 | 1.053M |
| Oct 16, 2024 | 40.58 | 40.60 | 40.00 | 40.18 | 1.256M |
| Oct 15, 2024 | 40.06 | 40.56 | 39.59 | 39.69 | 934084.0 |
| Oct 14, 2024 | 39.61 | 40.25 | 39.41 | 40.15 | 798355.0 |
| Oct 11, 2024 | 38.37 | 39.71 | 38.30 | 39.53 | 979685.0 |
| Oct 10, 2024 | 38.41 | 38.70 | 38.01 | 38.52 | 1.077M |
| Oct 09, 2024 | 39.43 | 39.73 | 38.87 | 38.96 | 1.160M |
| Oct 08, 2024 | 39.33 | 39.89 | 39.12 | 39.69 | 651377.0 |
| Oct 07, 2024 | 39.33 | 39.73 | 39.07 | 39.46 | 910293.0 |
| Oct 04, 2024 | 39.82 | 39.87 | 39.26 | 39.52 | 795308.0 |
| Oct 03, 2024 | 39.43 | 39.72 | 39.12 | 39.19 | 640998.0 |
| Oct 02, 2024 | 39.66 | 40.18 | 39.46 | 39.81 | 809362.0 |
| Oct 01, 2024 | 40.20 | 40.44 | 39.62 | 39.69 | 656784.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.64
Minimum
Oct 27 2023
93.99
Maximum
Feb 12 2021
57.63
Average
52.26
Median
Feb 10 2020
Price Benchmarks
| Mesa Laboratories Inc | 117.33 |
| Sono-Tek Corp | 4.392 |
| CPS Technologies Corp | 1.47 |
| Focus Universal Inc | 0.245 |
| Qorvo Inc | 72.09 |
Price Related Metrics
| PE Ratio | 78.90 |
| PS Ratio | 7.883 |
| Price to Book Value | 4.404 |
| Price to Free Cash Flow | 75.38 |
| Earnings Yield | 1.27% |
| Market Cap | 6.902B |
| Operating PE Ratio | 73.76 |
| Normalized PE Ratio | 91.13 |