NASDAQ, CDNS End of Day and Historical Stock Data [Cadence Design Sys]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CDNS:

20 Aug 25 12:05

LAST: 344.1	CHANGE: 2.83	OPEN: 346.2	HIGH: 346.2	ASK: 39.1	VOLUME: 659K
LAST: 344.1	CHG(%): 0.82	PREV: 346.9	LOW: 339.7	BID: 28.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	346.2	346.2	339.7	344.1	659K
19 Aug 25	354.0	355.5	346.1	346.9	1.83M
18 Aug 25	349.3	356.9	348.1	356.3	1.5M
15 Aug 25	349.1	351.0	344.8	349.9	1.57M
14 Aug 25	348.3	350.0	346.3	348.9	1.22M
13 Aug 25	356.0	356.4	346.1	349.1	1.21M
12 Aug 25	349.1	353.7	345.5	353.6	1.26M
11 Aug 25	352.1	354.2	346.8	349.1	1.62M
08 Aug 25	356.4	357.6	351.5	352.1	1.37M
07 Aug 25	363.0	365.4	349.7	354.3	1.53M

COMPANY PROFILE

Name:
About:	This Annual Report on Form 10-K and the documents incorporated by reference in this Annual Report contain forward-looking statements. Certain of such statements, including, but not limited to, statements regarding the extent and timing of future revenues and expenses and customer demand, statements regarding the deployment of our products, statements regarding our reliance on third parties and other statements using words such as ?anticipates,? ?believes,? ?could,? ?estimates,? ?expects,? ?intends,? ?may,? ?plans,? ?should,? ?will? and ?would,? and words of similar import and the negatives thereof, constitute forward-looking statements. These statements are predictions based upon our current expectations about future events. Actual results could vary materially as a result of certain factors, including but not limited to, those expressed in these statements. ...
Sector:	Technology
Industry:	Computer Software: Prepackaged Software
CIK:	0813672

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 31, 2005

Purchase Intraday History
for this symbol from Oct 31, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	82.74
PEG Ratio:	2.68
EPS Ratio:	3.95
PtB:	18.68
PtS:	6.40
EBITDA:	421.11M
Shares:	273.04M
Market Cap:	93.94B
52wk range:	221.56 - 376.45

TECHNICALS

MA5:	348.92
MA20:	351.89
MA50:	327.05
MA200:	298.24
STO9:	14.83
RSI14:	32.16
WPR14:	-100.00
MTM14:	-14.32
ROC14:	-0.04
Week High:	356.91
Week Low:	339.65
Month High:	376.45
Month Low:	313.00
Volatility:	5.99