CDNS: Cadence Design Systems Inc

As of Friday, November 25th, 2022

$ 167.31

-0.20 -0.12%

Open: 167.51
High: 168.35
Low: 166.94
Volume: 441,076
Previous Close on Wednesday, November 23rd, 2022

$ 167.51

+2.31 +1.40%

Open: 163.00
High: 168.65
Low: 163.00
Volume: 713,963
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 167.51 168.35 166.94 167.31 441,076 -0.20 -0.12
2022-11-23 163.00 168.65 163.00 167.51 713,963 +2.31 +1.40
2022-11-22 162.60 165.63 160.87 165.20 1,118,381 +3.34 +2.06
2022-11-21 164.45 164.45 161.65 161.86 1,184,872 -3.16 -1.91
2022-11-18 167.67 168.16 163.61 165.02 1,198,573 -0.08 -0.05
2022-11-17 165.20 166.98 162.87 165.10 1,550,837 -3.76 -2.23
2022-11-16 168.68 170.49 167.16 168.86 1,137,460 +0.12 +0.07
2022-11-15 171.78 172.40 167.18 168.74 2,008,800 +0.81 +0.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.65
On 2022-11-23
160.87
On 2022-11-22
2.21 1.34 168.16
On 2022-11-18
160.87
On 2022-11-22
-4.34 165.38
10D 172.40
On 2022-11-15
160.87
On 2022-11-22
5.29 3.27 172.40
On 2022-11-15
160.87
On 2022-11-22
-6.69 166.44
20D 172.40
On 2022-11-15
138.76
On 2022-11-04
18.73 12.61 153.76
On 2022-11-01
138.76
On 2022-11-04
-9.75 157.67
WTD 168.65
On 2022-11-23
160.87
On 2022-11-22
2.29 1.39 168.65
On 2022-11-23
166.94
On 2022-11-25
-1.01 165.47
MTD 172.40
On 2022-11-15
138.76
On 2022-11-04
15.92 10.52 153.76
On 2022-11-01
138.76
On 2022-11-04
-9.75 158.37
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index