CDNS: Cadence Design Systems Inc
$ 315.57 |
|
-5.29 -1.65% |
|
| Open: | 321.37 |
| High: | 322.15 |
| Low: | 315.04 |
| Volume: | 1,390,638 |
$ 320.86
+6.28 +1.99%
| Open: | 313.08 |
| High: | 321.23 |
| Low: | 311.45 |
| Volume: | 1,260,213 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 321.37 | 322.15 | 315.04 | 315.57 | 1,390,638 | -5.29 | -1.65 |
| 2025-07-17 | 313.08 | 321.23 | 311.45 | 320.86 | 1,260,213 | +6.28 | +1.99 |
| 2025-07-16 | 318.70 | 318.70 | 311.09 | 314.58 | 1,594,150 | -3.46 | -1.09 |
| 2025-07-15 | 319.84 | 324.49 | 317.67 | 318.04 | 1,446,248 | +0.55 | +0.17 |
| 2025-07-14 | 320.13 | 320.97 | 314.70 | 317.49 | 1,863,011 | -3.11 | -0.97 |
| 2025-07-11 | 321.57 | 324.32 | 318.16 | 320.60 | 1,201,776 | -2.06 | -0.64 |
| 2025-07-10 | 325.26 | 325.26 | 318.20 | 322.66 | 1,462,713 | -0.25 | -0.08 |
| 2025-07-09 | 324.14 | 325.54 | 320.54 | 322.91 | 1,092,089 | -0.37 | -0.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-5.03 | -1.57 | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-4.13 | 317.31 |
| 10D | 327.98 On 2025-07-07 |
311.09 On 2025-07-16 |
-11.24 | -3.44 | 327.98 On 2025-07-07 |
311.09 On 2025-07-16 |
-5.15 | 319.63 |
| 20D | 330.09 On 2025-07-03 |
289.69 On 2025-06-23 |
18.73 | 6.31 | 330.09 On 2025-07-03 |
311.09 On 2025-07-16 |
-5.76 | 312.19 |
| WTD | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-5.03 | -1.57 | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-4.13 | 317.31 |
| MTD | 330.09 On 2025-07-03 |
304.73 On 2025-07-01 |
7.42 | 2.41 | 330.09 On 2025-07-03 |
311.09 On 2025-07-16 |
-5.76 | 318.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
PRDO
Perdoceo Education Corporation |
29.65 | -0.06 | -0.20 | 1,256,362 |
|
LEN
Lennar Corporation |
109.57 | -0.13 | -0.12 | 2,221,542 |
|
FTNT
Fortinet Inc. |
105.42 | +0.50 | +0.48 | 3,639,737 |
|
LEN_B
Lennar Corporation |
104.66 | -0.27 | -0.26 | 35,871 |
|
CDNS
Cadence Design Systems Inc |
315.57 | -5.29 | -1.65 | 1,390,638 |