CDNS: Cadence Design Systems Inc

As of Friday, April 26th, 2024

$ 282.41

+5.33 +1.92%

Open: 278.50
High: 287.44
Low: 278.50
Volume: 2,131,821
Previous Close on Thursday, April 25th, 2024

$ 277.08

-0.58 -0.21%

Open: 274.47
High: 279.58
Low: 273.49
Volume: 2,043,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 278.50 287.44 278.50 282.41 2,131,821 +5.33 +1.92
2024-04-25 274.47 279.58 273.49 277.08 2,043,520 -0.58 -0.21
2024-04-24 282.47 284.10 276.72 277.66 2,301,878 -4.10 -1.46
2024-04-23 278.00 285.98 275.50 281.76 4,510,263 -3.26 -1.14
2024-04-22 284.00 287.14 281.00 285.02 2,528,356 +4.77 +1.70
2024-04-19 285.00 286.67 279.60 280.25 2,004,952 -5.65 -1.98
2024-04-18 295.05 296.16 282.60 285.90 2,700,319 -7.81 -2.66
2024-04-17 300.81 303.63 293.60 293.71 1,117,791 -7.10 -2.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 287.44
On 2024-04-26		 273.49
On 2024-04-25		 2.16 0.77 287.14
On 2024-04-22		 273.49
On 2024-04-25		 -4.75 280.79
10D 310.73
On 2024-04-15		 273.49
On 2024-04-25		 -23.44 -7.66 310.73
On 2024-04-15		 273.49
On 2024-04-25		 -11.98 286.62
20D 317.09
On 2024-04-04		 273.49
On 2024-04-25		 -28.87 -9.27 317.09
On 2024-04-04		 273.49
On 2024-04-25		 -13.75 297.64
WTD 287.44
On 2024-04-26		 273.49
On 2024-04-25		 2.16 0.77 287.14
On 2024-04-22		 273.49
On 2024-04-25		 -4.75 280.79
MTD 317.09
On 2024-04-04		 273.49
On 2024-04-25		 -28.87 -9.27 317.09
On 2024-04-04		 273.49
On 2024-04-25		 -13.75 297.64
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

282.41 +5.33 +1.92 2,131,821