CDNS: Cadence Design Systems Inc
$ 379.06 |
|
-9.98 -2.57% |
|
| Open: | 383.17 |
| High: | 386.55 |
| Low: | 377.33 |
| Volume: | 2,139,010 |
$ 389.04
+1.65 +0.43%
| Open: | 392.00 |
| High: | 392.00 |
| Low: | 378.20 |
| Volume: | 2,947,191 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 383.17 | 386.55 | 377.33 | 379.06 | 2,139,010 | -9.98 | -2.57 |
| 2026-06-22 | 392.00 | 392.00 | 378.20 | 389.04 | 2,947,191 | +1.65 | +0.43 |
| 2026-06-18 | 391.10 | 401.18 | 385.43 | 387.39 | 7,074,325 | -2.27 | -0.58 |
| 2026-06-17 | 388.43 | 403.38 | 386.46 | 389.66 | 2,234,679 | +1.81 | +0.47 |
| 2026-06-16 | 387.19 | 398.27 | 387.19 | 387.85 | 1,599,962 | -6.65 | -1.69 |
| 2026-06-15 | 391.00 | 397.82 | 389.33 | 394.50 | 1,831,124 | +9.54 | +2.48 |
| 2026-06-12 | 381.22 | 389.80 | 375.94 | 384.96 | 1,358,453 | +1.22 | +0.32 |
| 2026-06-11 | 382.00 | 389.54 | 377.21 | 383.74 | 2,069,633 | -1.39 | -0.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,666.84 | -45.87 | -0.09 | 548,903,336 |
|
DJTA
Dow Jones Transportation Average |
21,631.52 | -164.31 | -0.75 | 72,154,413 |
|
SPX
S&P 500 Index |
7,365.46 | -107.33 | -1.44 | |
|
OEX
S&P 100 Index |
3,609.17 | -53.35 | -1.46 | |
|
NDX
NASDAQ 100 Index |
29,347.27 | -999.81 | -3.29 | |
|
NYA
NYSE Composite Index |
23,463.63 | -132.57 | -0.56 | |
|
XAX
NYSE AMEX Composite Index |
7,941.57 | -34.32 | -0.43 | |
|
RUI
RUSSELL 1000 Index |
4,011.23 | -54.42 | -1.34 | |
|
RUT
Russell 2000 Index |
2,975.48 | -28.91 | -0.96 | |
|
RUA
Russell 3000 Index |
4,193.50 | -56.11 | -1.32 | |
|
VIX
CBOE Volatility Index |
19.49 | +2.16 | +12.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.28 | +0.74 | +3.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.97 | +0.81 | +3.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.06 | +1.28 | +6.47 |