CDNS: Cadence Design Systems Inc

As of Friday, April 19th, 2024

$ 280.25

-5.65 -1.98%

Open: 285.00
High: 286.67
Low: 279.60
Volume: 2,004,952
Previous Close on Thursday, April 18th, 2024

$ 285.90

-7.81 -2.66%

Open: 295.05
High: 296.16
Low: 282.60
Volume: 2,700,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 285.00 286.67 279.60 280.25 2,004,952 -5.65 -1.98
2024-04-18 295.05 296.16 282.60 285.90 2,700,319 -7.81 -2.66
2024-04-17 300.81 303.63 293.60 293.71 1,117,791 -7.10 -2.36
2024-04-16 298.92 302.04 296.57 300.81 1,633,677 -0.75 -0.25
2024-04-15 310.50 310.73 299.68 301.56 1,336,676 -4.29 -1.40
2024-04-12 305.55 306.89 304.02 305.85 1,115,248 -4.25 -1.37
2024-04-11 304.61 310.77 303.96 310.10 1,277,874 +5.51 +1.81
2024-04-10 305.55 307.44 303.01 304.59 1,007,173 -6.82 -2.19
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 310.73
On 2024-04-15		 279.60
On 2024-04-19		 -25.60 -8.37 310.73
On 2024-04-15		 279.60
On 2024-04-19		 -10.02 292.45
10D 313.45
On 2024-04-09		 279.60
On 2024-04-19		 -27.77 -9.02 313.45
On 2024-04-09		 279.60
On 2024-04-19		 -10.80 300.53
20D 324.23
On 2024-03-22		 279.60
On 2024-04-19		 -42.55 -13.18 324.23
On 2024-03-22		 279.60
On 2024-04-19		 -13.76 306.32
WTD 310.73
On 2024-04-15		 279.60
On 2024-04-19		 -25.60 -8.37 310.73
On 2024-04-15		 279.60
On 2024-04-19		 -10.02 292.45
MTD 317.09
On 2024-04-04		 279.60
On 2024-04-19		 -31.03 -9.97 317.09
On 2024-04-04		 279.60
On 2024-04-19		 -11.82 303.26
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

280.25 -5.65 -1.98 2,004,952