CDNS: Cadence Design Systems Inc
$ 319.39 |
|
+0.73 +0.23% |
Open: | 316.95 |
High: | 321.86 |
Low: | 316.79 |
Volume: | 1,461,200 |
$ 318.66
+6.89 +2.21%
Open: | 312.42 |
High: | 319.57 |
Low: | 311.57 |
Volume: | 1,697,540 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 316.95 | 321.86 | 316.79 | 319.39 | 1,461,200 | +0.73 | +0.23 |
2025-05-13 | 312.42 | 319.57 | 311.57 | 318.66 | 1,697,540 | +6.89 | +2.21 |
2025-05-12 | 320.00 | 320.00 | 308.58 | 311.77 | 2,428,714 | +5.99 | +1.96 |
2025-05-09 | 309.53 | 309.53 | 303.82 | 305.78 | 1,479,757 | -2.18 | -0.71 |
2025-05-08 | 311.22 | 313.00 | 307.70 | 307.96 | 1,602,684 | -0.38 | -0.12 |
2025-05-07 | 306.15 | 310.88 | 304.77 | 308.34 | 1,757,430 | +2.56 | +0.84 |
2025-05-06 | 302.89 | 308.65 | 302.29 | 305.78 | 1,642,088 | -3.05 | -0.99 |
2025-05-05 | 307.00 | 311.98 | 305.60 | 308.83 | 1,794,148 | +0.68 | +0.22 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 321.86 On 2025-05-14 |
303.82 On 2025-05-09 |
11.05 | 3.58 | 313.00 On 2025-05-08 |
303.82 On 2025-05-09 |
-2.93 | 312.71 |
10D | 321.86 On 2025-05-14 |
299.41 On 2025-05-01 |
21.65 | 7.27 | 311.98 On 2025-05-05 |
302.29 On 2025-05-06 |
-3.11 | 309.44 |
20D | 321.86 On 2025-05-14 |
247.70 On 2025-04-21 |
55.08 | 20.84 | 263.16 On 2025-04-17 |
247.70 On 2025-04-21 |
-5.87 | 292.31 |
WTD | 321.86 On 2025-05-14 |
308.58 On 2025-05-12 |
13.61 | 4.45 | 320.00 On 2025-05-12 |
311.57 On 2025-05-13 |
-2.64 | 316.61 |
MTD | 321.86 On 2025-05-14 |
299.41 On 2025-05-01 |
21.65 | 7.27 | 311.98 On 2025-05-05 |
302.29 On 2025-05-06 |
-3.11 | 309.44 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CDNS
Cadence Design Systems Inc |
319.39 | +0.73 | +0.23 | 1,461,200 |