CDNS: Cadence Design Systems Inc
$ 314.58 |
|
-- 0 0% |
Open: | 314.58 |
High: | 314.58 |
Low: | 314.58 |
Volume: | N/A |
$ 314.58
-3.46 -1.09%
Open: | 318.70 |
High: | 318.70 |
Low: | 311.09 |
Volume: | 1,594,150 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-16 | 318.70 | 318.70 | 311.09 | 314.58 | 1,594,150 | -3.46 | -1.09 |
2025-07-15 | 319.84 | 324.49 | 317.67 | 318.04 | 1,446,248 | +0.55 | +0.17 |
2025-07-14 | 320.13 | 320.97 | 314.70 | 317.49 | 1,863,011 | -3.11 | -0.97 |
2025-07-11 | 321.57 | 324.32 | 318.16 | 320.60 | 1,201,776 | -2.06 | -0.64 |
2025-07-10 | 325.26 | 325.26 | 318.20 | 322.66 | 1,462,713 | -0.25 | -0.08 |
2025-07-09 | 324.14 | 325.54 | 320.54 | 322.91 | 1,092,089 | -0.37 | -0.11 |
2025-07-08 | 322.12 | 323.71 | 319.02 | 323.28 | 2,021,623 | +2.98 | +0.93 |
2025-07-07 | 326.81 | 327.98 | 318.80 | 320.30 | 1,822,560 | -6.51 | -1.99 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 325.26 On 2025-07-10 |
311.09 On 2025-07-16 |
-8.33 | -2.58 | 325.26 On 2025-07-10 |
311.09 On 2025-07-16 |
-4.36 | 318.67 |
10D | 330.09 On 2025-07-03 |
306.00 On 2025-07-02 |
5.12 | 1.65 | 330.09 On 2025-07-03 |
311.09 On 2025-07-16 |
-5.76 | 319.76 |
20D | 330.09 On 2025-07-03 |
289.69 On 2025-06-23 |
13.77 | 4.58 | 330.09 On 2025-07-03 |
311.09 On 2025-07-16 |
-5.76 | 310.16 |
WTD | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-6.02 | -1.88 | 324.49 On 2025-07-15 |
311.09 On 2025-07-16 |
-4.13 | 316.70 |
MTD | 330.09 On 2025-07-03 |
304.73 On 2025-07-01 |
6.43 | 2.09 | 330.09 On 2025-07-03 |
311.09 On 2025-07-16 |
-5.76 | 318.83 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,543.42 | +288.64 | +0.65 | 298,672,662 |
DJTA
Dow Jones Transportation Average |
15,995.46 | +175.12 | +1.11 | 155,052,017 |
SPX
S&P 500 Index |
6,301.83 | +38.13 | +0.61 | |
OEX
S&P 100 Index |
3,103.35 | +17.31 | +0.56 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,089.75 | +181.78 | +0.79 | |
NYA
NYSE Composite Index |
20,597.86 | +112.12 | +0.55 | |
XAX
NYSE AMEX Composite Index |
5,968.38 | +19.53 | +0.33 | |
RUI
RUSSELL 1000 Index |
3,450.04 | +22.47 | +0.66 | |
RUT
Russell 2000 Index |
2,252.37 | +25.39 | +1.14 | |
RUA
Russell 3000 Index |
3,585.82 | +24.08 | +0.68 | |
VIX
CBOE Volatility Index |
16.48 | -0.68 | -3.96 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.44 | -0.20 | -0.88 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.39 | -0.21 | -0.97 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.67 | -0.42 | -2.09 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,611.29 | +109.45 | +1.04 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CDNS
Cadence Design Systems Inc |
314.58 | 0.00 | 0.00 |