CDNS: Cadence Design Systems Inc

As of Friday, January 17th, 2025

$ 305.60

+6.70 +2.24%

Open: 305.87
High: 307.05
Low: 302.61
Volume: 1,565,193
Previous Close on Thursday, January 16th, 2025

$ 298.90

-1.82 -0.61%

Open: 303.00
High: 304.06
Low: 298.68
Volume: 1,430,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 305.87 307.05 302.61 305.60 1,565,166 +6.70 +2.24
2025-01-16 303.00 304.06 298.68 298.90 1,430,448 -1.82 -0.61
2025-01-15 301.88 304.00 300.35 300.72 1,704,980 +6.53 +2.22
2025-01-14 293.55 295.33 289.00 294.19 1,248,869 +1.69 +0.58
2025-01-13 298.00 298.36 290.91 292.50 1,781,873 -6.50 -2.17
2025-01-10 298.77 302.72 297.32 299.00 1,290,312 -3.73 -1.23
2025-01-08 303.04 306.77 301.42 302.73 998,002 +1.06 +0.35
2025-01-07 307.21 308.89 298.48 301.67 1,379,473 -6.47 -2.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 307.05
On 2025-01-17		 289.00
On 2025-01-14		 6.60 2.21 298.36
On 2025-01-13		 289.00
On 2025-01-14		 -3.14 298.38
10D 315.55
On 2025-01-06		 289.00
On 2025-01-14		 7.94 2.67 315.55
On 2025-01-06		 289.00
On 2025-01-14		 -8.41 300.73
20D 315.55
On 2025-01-06		 289.00
On 2025-01-14		 -5.75 -1.85 315.55
On 2025-01-06		 289.00
On 2025-01-14		 -8.41 301.83
WTD 307.05
On 2025-01-17		 289.00
On 2025-01-14		 6.60 2.21 298.36
On 2025-01-13		 289.00
On 2025-01-14		 -3.14 298.38
MTD 315.55
On 2025-01-06		 289.00
On 2025-01-14		 5.14 1.71 315.55
On 2025-01-06		 289.00
On 2025-01-14		 -8.41 300.45
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

305.60 +6.70 +2.24 1,565,193