CDNS: Cadence Design Systems Inc

As of Monday, September 16th, 2024

$ 273.13

+4.41 +1.64%

Open: 268.91
High: 273.88
Low: 266.85
Volume: 1,325,152
Previous Close on Friday, September 13th, 2024

$ 268.72

-1.18 -0.44%

Open: 269.41
High: 270.98
Low: 266.22
Volume: 948,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 268.91 273.88 266.85 273.13 1,325,152 +4.41 +1.64
2024-09-13 269.41 270.98 266.22 268.72 948,990 -1.18 -0.44
2024-09-12 265.24 272.28 264.55 269.90 1,984,162 +5.14 +1.94
2024-09-11 256.35 265.03 254.80 264.77 2,260,907 +8.92 +3.48
2024-09-10 253.91 256.70 252.34 255.85 1,732,435 +3.04 +1.20
2024-09-09 251.33 253.02 245.77 252.81 2,374,605 +5.29 +2.14
2024-09-06 251.85 254.45 245.45 247.52 1,739,931 -3.33 -1.33
2024-09-05 249.28 255.79 248.61 250.85 1,461,503 -3.28 -1.29
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 273.88
On 2024-09-16		 252.34
On 2024-09-10		 20.32 8.04 272.28
On 2024-09-12		 266.22
On 2024-09-13		 -2.23 266.47
10D 273.88
On 2024-09-16		 245.45
On 2024-09-06		 4.20 1.56 268.49
On 2024-09-03		 245.45
On 2024-09-06		 -8.58 259.40
20D 287.47
On 2024-08-22		 245.45
On 2024-09-06		 -7.87 -2.80 287.47
On 2024-08-22		 245.45
On 2024-09-06		 -14.62 266.31
WTD 273.88
On 2024-09-16		 266.85
On 2024-09-16		 4.41 1.64 -- -- -- 273.13
MTD 273.88
On 2024-09-16		 245.45
On 2024-09-06		 4.20 1.56 268.49
On 2024-09-03		 245.45
On 2024-09-06		 -8.58 259.40
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

273.13 +4.41 +1.64 1,325,152