CDNS: Cadence Design Systems Inc
$ 234.25 |
|
+0.29 +0.12% |
|
| Open: | 234.00 |
| High: | 238.41 |
| Low: | 230.09 |
| Volume: | 2,646,477 |
$ 233.96
-9.25 -3.80%
| Open: | 238.18 |
| High: | 238.80 |
| Low: | 231.51 |
| Volume: | 3,021,458 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 234.00 | 238.41 | 230.09 | 234.25 | 2,646,459 | +0.29 | +0.12 |
| 2025-03-10 | 238.18 | 238.80 | 231.51 | 233.96 | 3,021,458 | -9.25 | -3.80 |
| 2025-03-07 | 241.76 | 245.08 | 233.78 | 243.21 | 2,395,520 | +0.05 | +0.02 |
| 2025-03-06 | 238.97 | 245.34 | 237.54 | 243.16 | 2,667,094 | -1.54 | -0.63 |
| 2025-03-05 | 240.02 | 246.79 | 238.65 | 244.70 | 1,654,626 | +3.41 | +1.41 |
| 2025-03-04 | 240.40 | 246.47 | 233.72 | 241.29 | 2,669,627 | -0.45 | -0.19 |
| 2025-03-03 | 253.01 | 253.45 | 240.35 | 241.74 | 2,045,189 | -8.76 | -3.50 |
| 2025-02-28 | 249.80 | 253.77 | 245.81 | 250.50 | 2,098,392 | +1.94 | +0.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 246.79 On 2025-03-05 |
230.09 On 2025-03-11 |
-7.04 | -2.92 | 246.79 On 2025-03-05 |
230.09 On 2025-03-11 |
-6.77 | 239.86 |
| 10D | 257.92 On 2025-02-27 |
230.09 On 2025-03-11 |
-14.65 | -5.89 | 257.92 On 2025-02-27 |
230.09 On 2025-03-11 |
-10.79 | 243.53 |
| 20D | 304.11 On 2025-02-11 |
230.09 On 2025-03-11 |
-71.38 | -23.36 | 304.11 On 2025-02-11 |
230.09 On 2025-03-11 |
-24.34 | 261.47 |
| WTD | 238.80 On 2025-03-10 |
230.09 On 2025-03-11 |
-8.96 | -3.68 | 238.80 On 2025-03-10 |
230.09 On 2025-03-11 |
-3.65 | 234.11 |
| MTD | 253.45 On 2025-03-03 |
230.09 On 2025-03-11 |
-16.25 | -6.49 | 253.45 On 2025-03-03 |
230.09 On 2025-03-11 |
-9.22 | 240.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |