CDNS: Cadence Design Systems Inc

As of Friday, July 26th, 2024

$ 258.79

+0.41 +0.16%

Open: 263.04
High: 264.55
Low: 257.78
Volume: 2,605,147
Previous Close on Thursday, July 25th, 2024

$ 258.38

-7.96 -2.99%

Open: 267.00
High: 268.93
Low: 258.16
Volume: 3,480,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 263.04 264.55 257.78 258.79 2,605,147 +0.41 +0.16
2024-07-25 267.00 268.93 258.16 258.38 3,480,115 -7.96 -2.99
2024-07-24 280.05 281.03 265.77 266.34 3,069,986 -16.65 -5.88
2024-07-23 285.86 291.83 280.77 282.99 3,248,805 -4.09 -1.42
2024-07-22 283.62 289.09 282.73 287.08 3,092,325 +7.13 +2.55
2024-07-19 280.83 280.83 276.17 279.95 2,592,425 +2.12 +0.76
2024-07-18 289.36 289.47 273.17 277.83 4,069,432 -10.29 -3.57
2024-07-17 305.41 305.50 287.83 288.12 3,550,943 -23.61 -7.57
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 291.83
On 2024-07-23		 257.78
On 2024-07-26		 -21.16 -7.56 291.83
On 2024-07-23		 257.78
On 2024-07-26		 -11.67 270.72
10D 317.54
On 2024-07-16		 257.78
On 2024-07-26		 -56.88 -18.02 317.54
On 2024-07-16		 257.78
On 2024-07-26		 -18.82 282.68
20D 322.28
On 2024-07-05		 257.78
On 2024-07-26		 -49.13 -15.96 322.28
On 2024-07-05		 257.78
On 2024-07-26		 -20.01 299.05
WTD 291.83
On 2024-07-23		 257.78
On 2024-07-26		 -21.16 -7.56 291.83
On 2024-07-23		 257.78
On 2024-07-26		 -11.67 270.72
MTD 322.28
On 2024-07-05		 257.78
On 2024-07-26		 -48.96 -15.91 322.28
On 2024-07-05		 257.78
On 2024-07-26		 -20.01 298.59
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EWN

iShares MSCI Netherlands ETF

48.77 +0.72 +1.50 66,927
CDNS

Cadence Design Systems Inc

258.79 +0.41 +0.16 2,605,147