|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 284.45 USD | -5.01% |
|
-4.44% | -8.59% |
| 07:26am | Stocks Fall Pre-Bell as Traders Await Key Inflation Report, Fed Meeting Minutes | MT |
| Feb. 12 | Cadence Design Gets 'Warning' Shot, Oppenheimer Says | MT |
Quotes 5-day view: Cadence Design Systems, Inc.
Delayed Quote Nasdaq
| 2026-02-10 | 2026-02-11 | 2026-02-12 | 2026-02-13 | 2026-02-17 | |
|---|---|---|---|---|---|
| Last | 299.00 $ | 299.65 $ | 288.33 $ | 299.46 $ | 284.71 $ |
| Volume | 2,812,621 | 2,357,560 | 4,186,043 | 2,855,832 | 2,102,661 |
| Change | +2.75% | +0.22% | -3.78% | +3.86% | -5.01% |
| Opening | 294.16 $ | 301.19 $ | 298.71 $ | 287.44 $ | 294.78 $ |
| High | 301.07 $ | 302.25 $ | 302.58 $ | 300.73 $ | 296.19 $ |
| Low | 293.00 $ | 294.50 $ | 287.53 $ | 287.44 $ | 284.58 $ |
Performance
| 1 day | -5.09% | ||
| 1 week | -4.44% | ||
| Current month | -3.59% | ||
| 1 month | -6.93% | ||
| 3 months | -8.21% | ||
| 6 months | -19.79% | ||
| Current year | -8.59% | ||
| 1 year | -4.89% | ||
| 3 years | +46.95% | ||
| 5 years | +101.53% | ||
| 10 years | +1,263.89% |
Volumes
marketsDaily volume
2,102,541
Estimated daily volume
4,475,119
Avg. Volume 20 sessions
2,998,395
Daily volume ratio
1.49
Avg. Volume 20 sessions USD
852,893,457.75
Record volume 1
57,218,090
Record volume 2
53,515,490
Record volume 3
33,787,290
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
81,513,311,460
Net sales (USD)
4,641,264,000
Number of employees
12,700
Sales / Employee (USD)
365,454
Free-Float
82.01 %
Free-Float capitalization (USD)
81,466,039,603
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
295.49
Moving average 20 days
300.75
Moving average 50 days
313.31
Moving average 100 days
321.32
Price spread / (MMA5)
+3.88%
Price spread / (MMA20)
+5.73%
Price spread / (MMA50)
+10.15%
Price spread / (MMA100)
+12.96%
STIM
RSI 9 days
43.11
RSI 14 days
42.53
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.01% | -4.44% | -4.89% | +46.95% | 81.51B | |
| -1.41% | -3.98% | -3.13% | +53.77% | 2,980B | |
| -0.67% | -5.94% | +5.30% | +1,326.36% | 313B | |
| -4.44% | -4.78% | -20.66% | +17.52% | 83.62B | |
| +0.74% | +3.12% | +79.04% | +1,292.15% | 68.41B | |
| +0.81% | -4.84% | -22.20% | +65.90% | 63.19B | |
| -0.35% | -11.84% | -4.05% | +55.14% | 44.77B | |
| -0.71% | -8.36% | -10.76% | +71.63% | 35.86B | |
| +4.82% | -25.45% | -58.59% | -55.32% | 24.83B | |
| -4.46% | -5.91% | +4.91% | +17.44% | 27.42B | |
| Average | -1.09% | -2.80% | -3.50% | +289.15% | 372.29B | |
| Weighted average by Cap. | -1.39% | -0.30% | -2.06% | +182.03% |
Historical Quotes: Cadence Design Systems, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
c1.AWMUDCOD8j_1vF71pt_f-BW6NTEkGPPnuxVTrjMfOZU.WQQnW23En0fCixWmkp2Jy0DVAmVia4HK33wB6B5aQ6A5J3F6SsmlVrLoOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:33:11 pm | 284.71 | 40 | 1,660,765 |
| 12:33:11 pm | 284.71 | 40 | 1,660,725 |
| 12:33:11 pm | 284.68 | 40 | 1,660,685 |
| 12:33:11 pm | 284.68 | 40 | 1,660,645 |
| 12:33:11 pm | 284.68 | 40 | 1,660,605 |
| 12:33:11 pm | 284.75 | 560 | 1,660,565 |
| 12:33:06 pm | 284.75 | 40 | 1,660,005 |
| 12:33:06 pm | 284.75 | 40 | 1,659,965 |
| 12:33:06 pm | 284.68 | 58 | 1,659,925 |
| 12:33:03 pm | 284.62 | 40 | 1,659,867 |
Course Extremes
| 1 week | 284.58 |  | 302.58 |
| 1 month | 262.75 | | 325.18 |
| Current year | 262.75 | | 328.64 |
| 1 year | 221.56 | | 376.44 |
| 3 years | 189.3 | | 376.44 |
| 5 years | 118.11 | | 376.44 |
| 10 years | 20.41 | | 376.44 |
Monthly variations
Annual variations
| 2026 | -4.20% | ||
| 2025 | +4.03% | ||
| 2024 | +10.31% | ||
| 2023 | +69.55% | ||
| 2022 | -13.80% | ||
| 2021 | +36.59% | ||
| 2020 | +96.70% | ||
| 2019 | +59.52% | ||
| 2018 | +3.97% | ||
| 2017 | +65.82% | ||
| 2016 | +21.19% | ||
| 2015 | +9.70% | ||
| 2014 | +35.31% | ||
| 2013 | +3.77% | ||
| 2012 | +29.90% | ||
| 2011 | +25.91% | ||
| 2010 | +37.90% | ||
| 2009 | +63.66% | ||
| 2008 | -78.48% | ||
| 2007 | -5.03% | ||
| 2006 | +5.85% | ||
| 2005 | +22.52% | ||
| 2004 | -23.19% | ||
| 2003 | +52.50% | ||
| 2002 | -46.21% | ||
| 2001 | -20.29% | ||
| 2000 | +14.58% | ||
| 1999 | -19.33% | ||
| 1998 | +21.43% | ||
| 1997 | +24.05% | ||
| 1996 | +41.07% | ||
| 1995 | +205.45% | ||
| 1994 | +77.42% | ||
| 1993 | -45.61% | ||
| 1992 | -14.93% | ||
| 1991 | +5.24% | ||
| 1990 | +19.38% |
- Stock Market
- Equities
- CDNS Stock
- Quotes Cadence Design Systems, Inc.
Select your edition
All financial news and data tailored to specific country editions
