Cadence Design Sys Dl 01 (CDS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.1 | 10.1583113456 | 227.4 | 250.5 | 227.3 | 647 | 240.24758887 | DE |
| 4 | -5.4 | -2.1101992966 | 255.9 | 258.75 | 221.05 | 797 | 236.85315383 | DE |
| 12 | -37.55 | -13.0359312619 | 288.05 | 297.8 | 211 | 1573 | 248.75237618 | DE |
| 26 | -27.5 | -9.89208633094 | 278 | 307.95 | 211 | 1566 | 263.90722617 | DE |
| 52 | 31.3 | 14.2791970803 | 219.2 | 307.95 | 211 | 1682 | 260.34324796 | DE |
| 156 | 108.76 | 76.7320445887 | 141.74 | 307.95 | 112.54 | 1067 | 246.62503901 | DE |
| 260 | 189.07 | 307.78121439 | 61.43 | 307.95 | 49.5 | 721 | 236.70479448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726518420 | 244.8 | 2.5 | 1.03 | 242.35 | 245.6 | 239.9 | 251 |
| 1726259160 | 242.3 | -2.7 | -1.10 | 244.25 | 244.45 | 240.55 | 625 |
| 1726172760 | 245 | 6 | 2.51 | 242 | 245 | 240 | 588 |
| 1726086360 | 239 | 7.05 | 3.04 | 229.4 | 239.2 | 229.4 | 1344 |
| 1725999960 | 231.95 | 5.05 | 2.23 | 227.4 | 232.5 | 227.3 | 427 |
| 1725913620 | 226.9 | 4.15 | 1.86 | 223.3 | 227.8 | 223.3 | 772 |
| 1725654360 | 222.75 | -2.4 | -1.07 | 225.4 | 227 | 221.05 | 2538 |
| 1725567960 | 225.15 | -5.55 | -2.41 | 228.2 | 230.65 | 224.85 | 895 |
| 1725481560 | 230.7 | -1.1 | -0.47 | 228.8 | 230.75 | 225.1 | 1164 |
| 1725395160 | 231.8 | -11.5 | -4.73 | 241.2 | 243.05 | 231.65 | 679 |
| 1725308760 | 243.3 | 0.45 | 0.19 | 242.1 | 244.5 | 241.5 | 404 |
| 1725049560 | 242.85 | 4.1 | 1.72 | 241.65 | 244.15 | 240.55 | 533 |
| 1724963160 | 238.75 | 2.6 | 1.10 | 235.9 | 244.8 | 235 | 624 |
| 1724876760 | 236.15 | -3.2 | -1.34 | 242.05 | 242.05 | 234.35 | 865 |
| 1724790420 | 239.35 | -1.1 | -0.46 | 240.25 | 241.25 | 237.75 | 361 |
| 1724704020 | 240.45 | -4.25 | -1.74 | 245.8 | 246.25 | 236.4 | 847 |
| 1724444820 | 244.7 | -3.65 | -1.47 | 249.95 | 250.55 | 244.3 | 385 |
| 1724358420 | 248.35 | -6.65 | -2.61 | 256.2 | 258.75 | 247.5 | 763 |
| 1724271960 | 255 | 2.65 | 1.05 | 254.25 | 255 | 252 | 943 |
| 1724185560 | 252.35 | -0.45 | -0.18 | 255.9 | 256.1 | 251.95 | 925 |
| 1724099220 | 252.8 | -1.65 | -0.65 | 255.1 | 255.1 | 250.7 | 815 |
| 1723840020 | 254.45 | -0.8 | -0.31 | 257.05 | 257.05 | 252.45 | 571 |
| 1723753620 | 255.25 | 9.25 | 3.76 | 248.8 | 256.3 | 243.5 | 1648 |
| 1723667160 | 246 | -1.85 | -0.75 | 246.05 | 249.15 | 244.6 | 1029 |
| 1723580760 | 247.85 | 3.45 | 1.41 | 245.05 | 249.7 | 243.6 | 738 |
| 1723494360 | 244.4 | -2.55 | -1.03 | 248.85 | 251.95 | 242.25 | 753 |
| 1723235220 | 246.95 | 1.7 | 0.69 | 246.65 | 249.85 | 244.55 | 1652 |
| 1723148820 | 245.25 | 14.3 | 6.19 | 227.65 | 245.8 | 226.6 | 1180 |
| 1723062360 | 230.95 | -9.7 | -4.03 | 239.45 | 246.75 | 229.95 | 1849 |
| 1722975960 | 240.65 | 15.2 | 6.74 | 229.05 | 242.4 | 228.05 | 2834 |
| 1722889620 | 225.45 | -2.6 | -1.14 | 216.95 | 228 | 211 | 4669 |
| 1722630360 | 228.05 | -13.9 | -5.74 | 239.15 | 239.15 | 221.25 | 3349 |
| 1722544020 | 241.95 | -4.8 | -1.95 | 248.15 | 250.65 | 240.1 | 1007 |
| 1722457560 | 246.75 | 13.3 | 5.70 | 236.85 | 248.85 | 236.05 | 2108 |
| 1722371220 | 233.45 | -6.55 | -2.73 | 240.3 | 240.95 | 231.95 | 3755 |
| 1722284760 | 240 | 1.55 | 0.65 | 239.2 | 243.2 | 236.5 | 10739 |
| 1722025620 | 238.45 | 0.1 | 0.04 | 239.9 | 244 | 237.45 | 1396 |
| 1721939160 | 238.35 | -6.7 | -2.73 | 246.05 | 246.5 | 238.35 | 5563 |
| 1721852820 | 245.05 | -16.4 | -6.27 | 259.85 | 260.05 | 245.05 | 2100 |
| 1721766420 | 261.45 | -2.4 | -0.91 | 259.2 | 268.75 | 257.55 | 1371 |
| 1721677800 | 263.85 | 6.7 | 2.61 | 259.05 | 265.7 | 258.05 | 1884 |
| 1721420760 | 257.14999 | 2.2 | 0.86 | 257 | 257.75 | 253.25 | 5374 |
| 1721334360 | 254.95 | -10.1 | -3.81 | 265.95 | 266.95 | 250.2 | 7152 |
| 1721248020 | 265.05 | -20.95 | -7.33 | 285 | 285 | 263.5 | 4087 |
| 1721161560 | 286 | -3.8 | -1.31 | 291.95 | 291.95 | 285.05 | 829 |
| 1721075160 | 289.8 | -0.15 | -0.05 | 286 | 292.1 | 286 | 801 |
| 1720815960 | 289.95 | -1.15 | -0.40 | 287.89999 | 292 | 287 | 610 |
| 1720729560 | 291.1 | -3.4 | -1.15 | 295.8 | 295.95 | 289.05 | 502 |
| 1720643220 | 294.5 | 2.4 | 0.82 | 292.85 | 295.55 | 290.1 | 411 |
| 1720556760 | 292.1 | -1.4 | -0.48 | 293.05 | 295.45 | 289.55 | 430 |
| 1720470360 | 293.5 | -3 | -1.01 | 297.1 | 297.8 | 292.89999 | 851 |
| 1720211220 | 296.5 | 4 | 1.37 | 293.5 | 297.1 | 289.8 | 486 |
| 1720124820 | 292.5 | 0.65 | 0.22 | 293.39999 | 294.2 | 292.05 | 747 |
| 1720038420 | 291.85 | -3 | -1.02 | 297.05 | 297.05 | 291.85 | 1205 |
| 1719952020 | 294.85 | 5.05 | 1.74 | 288.2 | 295.6 | 287.5 | 1289 |
| 1719865620 | 289.8 | 1.8 | 0.63 | 286.95 | 290.75 | 283.1 | 588 |
| 1719606420 | 288 | -0.6 | -0.21 | 287.75 | 291.95 | 287.75 | 679 |
| 1719520020 | 288.6 | -0.8 | -0.28 | 287.55 | 291.55 | 286.5 | 318 |
| 1719433620 | 289.39999 | -1.55 | -0.53 | 292.95 | 293 | 289.39999 | 395 |
| 1719347160 | 290.95 | 0.5 | 0.17 | 288.05 | 291.3 | 288 | 674 |
| 1719260820 | 290.45 | -7.7 | -2.58 | 298.8 | 298.8 | 288.89999 | 769 |
| 1719001620 | 298.14999 | 0 | 0.00 | 297.1 | 299.95 | 293.85 | 807 |
| 1718915160 | 298.14999 | -8.8 | -2.87 | 306.8 | 307.95 | 297 | 1416 |
| 1718828820 | 306.95 | 2.4 | 0.79 | 304.95 | 306.95 | 303.64999 | 1292 |
| 1718742360 | 304.55 | 4.6 | 1.53 | 301.25 | 304.8 | 300 | 1166 |
| 1718656020 | 299.95 | 8.2 | 2.81 | 293.45 | 300.7 | 291.14999 | 3441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
