Cadence Design

CDNS
🏛️ usa →
351.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 352.62 353.53 352.62 353.24 20.1K
09:31 353.37 353.47 352.62 353.13 7.5K
09:32 351.88 352.10 351.78 352.10 9.5K
09:33 353.32 353.32 352.10 352.36 1.8K
09:34 352.00 352.00 352.00 352.00 0.6K
09:35 352.52 353.48 352.52 353.48 6.2K
09:36 353.08 353.08 352.10 352.81 5.2K
09:37 352.10 352.99 352.10 352.99 1.6K
09:38 353.09 353.58 353.04 353.07 4.4K
09:39 353.23 353.55 352.86 353.55 3.9K
09:40 353.58 354.01 353.58 353.79 4.8K
09:41 354.09 354.39 354.09 354.39 1.2K
09:42 354.46 354.46 354.30 354.42 4.6K
09:43 354.42 354.42 354.23 354.39 1.6K
09:44 354.68 355.31 354.68 354.86 8.0K
09:45 354.93 354.93 353.91 353.91 9.7K
09:46 354.55 354.66 354.01 354.01 8.2K
09:47 354.04 354.04 353.60 353.60 3.1K
09:48 353.63 354.08 353.63 353.77 7.6K
09:49 353.79 354.70 353.79 354.69 9.8K
09:50 354.56 354.56 354.40 354.47 4.9K
09:51 354.51 354.51 354.35 354.35 4.1K
09:52 354.39 354.39 353.96 353.96 6.1K
09:53 353.71 353.71 353.23 353.65 5.0K
09:54 353.65 353.95 353.65 353.95 3.3K
09:55 353.95 353.95 353.55 353.62 2.4K
09:56 353.73 353.89 353.73 353.75 1.8K
09:57 353.72 353.73 353.27 353.47 7.0K
09:58 353.47 353.54 353.24 353.54 3.2K
09:59 353.88 353.88 353.43 353.56 7.3K
10:00 353.57 353.57 353.22 353.22 3.2K
10:01 353.13 353.13 352.89 353.13 2.6K
10:02 353.13 353.51 353.03 353.51 3.1K
10:03 353.16 353.21 352.87 352.87 3.5K
10:04 353.02 353.18 353.02 353.18 2.3K
10:05 353.03 353.03 352.21 352.21 3.7K
10:06 352.21 352.21 351.91 351.91 4.1K
10:07 351.71 351.71 351.11 351.11 3.5K
10:08 351.55 352.23 351.47 352.23 8.1K
10:09 351.89 352.28 351.86 351.86 11.6K
10:10 351.53 351.53 351.53 351.53 1.5K
10:11 350.81 350.81 350.51 350.51 16.3K
10:12 350.34 350.84 350.34 350.84 0.7K
10:13 350.57 350.72 350.57 350.72 3.7K
10:14 350.54 350.54 350.24 350.37 4.7K
10:15 350.13 350.66 350.13 350.63 1.4K
10:16 350.57 350.66 350.02 350.02 2.4K
10:17 350.47 351.00 350.47 351.00 11.0K
10:18 351.19 351.19 350.58 350.58 2.5K
10:19 350.74 350.98 350.74 350.98 0.8K
10:20 350.54 350.86 350.54 350.86 3.9K
10:22 350.59 350.66 350.56 350.56 2.9K
10:23 350.54 350.54 350.30 350.30 4.7K
10:24 350.48 350.48 350.31 350.31 1.5K
10:25 350.31 350.31 350.31 350.31 1.3K
10:26 349.96 349.96 349.96 349.96 1.5K
10:27 350.37 350.68 350.37 350.68 7.4K
10:29 349.88 349.92 349.81 349.92 1.8K
10:31 349.81 349.81 349.81 349.81 1.4K
10:32 349.53 349.53 349.53 349.53 1.7K
10:33 349.48 349.86 349.48 349.86 2.5K
10:34 349.73 349.73 349.68 349.68 2.7K
10:35 349.72 349.73 349.42 349.42 5.3K
10:36 349.24 349.63 349.10 349.32 31.4K
10:37 349.22 349.36 349.22 349.36 4.9K
10:38 349.30 349.42 349.22 349.42 3.5K
10:39 349.18 349.23 349.01 349.01 1.5K
10:40 349.19 349.20 349.16 349.16 11.4K
10:41 349.14 349.32 348.61 348.61 2.3K
10:42 348.78 348.78 348.78 348.78 1.6K
10:44 348.73 348.73 348.70 348.70 1.5K
10:45 348.30 348.30 348.30 348.30 1.1K
10:46 348.18 348.18 348.18 348.18 1.0K
10:47 347.95 348.22 347.95 348.22 4.0K
10:48 348.27 348.31 348.27 348.31 1.4K
10:49 348.15 348.19 348.15 348.19 1.9K
10:50 347.96 347.96 347.82 347.82 2.2K
10:51 347.98 348.24 347.98 348.24 5.3K
10:53 348.55 348.58 348.37 348.58 4.4K
10:55 348.51 348.51 348.46 348.49 2.7K
10:56 348.30 348.30 347.52 347.52 5.3K
10:57 347.70 347.70 347.45 347.58 3.3K
10:58 347.24 347.24 347.24 347.24 3.2K
10:59 346.68 346.68 346.68 346.68 0.7K
11:00 346.96 346.98 346.96 346.98 2.8K
11:02 346.82 346.82 346.82 346.82 2.2K
11:04 346.33 346.33 346.01 346.01 1.5K
11:05 345.95 346.02 345.95 346.02 1.7K
11:06 346.87 346.87 346.87 346.87 4.5K
11:08 346.28 346.50 346.08 346.50 1.5K
11:09 346.12 346.12 346.12 346.12 0.4K
11:10 346.12 346.19 345.93 346.04 3.1K
11:11 346.30 346.30 346.30 346.30 1.0K
11:12 346.45 346.54 346.45 346.54 2.4K
11:13 346.82 346.82 346.82 346.82 1.4K
11:14 347.23 347.23 347.23 347.23 0.2K
11:15 346.87 347.33 346.87 347.33 3.3K
11:16 347.42 347.42 347.42 347.42 1.4K
11:17 347.24 347.24 347.24 347.24 1.2K
11:18 347.36 347.36 346.97 346.97 1.8K
11:19 346.69 347.03 346.69 347.03 1.9K
11:20 347.01 347.29 347.01 347.29 2.6K
11:21 347.02 347.02 346.89 346.89 0.5K
11:22 346.97 347.32 346.97 347.32 1.1K
11:23 347.50 347.59 347.50 347.59 0.6K
11:24 347.39 347.40 347.39 347.40 0.4K
11:25 347.39 347.58 347.33 347.58 2.4K
11:27 347.76 347.76 347.68 347.68 1.4K
11:28 347.68 348.09 347.68 348.09 0.9K
11:29 348.05 348.05 348.05 348.05 0.8K
11:30 347.64 348.15 347.64 348.15 5.9K
11:32 348.28 348.28 347.88 347.94 4.2K
11:33 348.05 348.10 348.00 348.00 10.6K
11:34 347.94 347.94 347.69 347.74 4.9K
11:35 348.00 348.03 347.92 348.03 2.7K
11:36 348.05 348.05 348.05 348.05 0.8K
11:37 348.13 348.13 347.98 347.98 3.3K
11:38 348.31 348.31 348.28 348.28 3.2K
11:39 348.38 348.38 348.38 348.38 0.7K
11:41 348.64 348.64 348.64 348.64 1.9K
11:42 348.74 348.74 348.74 348.74 0.7K
11:43 348.78 349.07 348.50 349.07 4.8K
11:44 349.07 349.09 348.94 349.09 2.0K
11:45 348.71 348.71 348.27 348.34 5.5K
11:48 348.16 348.27 348.16 348.27 2.2K
11:49 348.53 348.60 348.53 348.60 1.3K
11:50 348.30 348.30 348.09 348.09 1.9K
11:51 348.36 348.36 348.30 348.30 2.1K
11:52 348.46 348.46 348.33 348.35 2.0K
11:53 348.29 348.46 348.29 348.46 1.6K
11:54 348.47 348.61 348.47 348.61 2.3K
11:55 348.74 348.74 348.74 348.74 0.5K
11:56 348.94 348.94 348.94 348.94 0.5K
11:57 348.70 348.78 348.33 348.33 2.7K
11:58 348.16 348.24 348.10 348.10 1.6K
11:59 348.29 348.44 348.29 348.44 2.2K
12:00 347.96 348.47 347.96 348.47 1.3K
12:01 348.46 348.46 348.46 348.46 0.6K
12:02 348.74 348.74 348.74 348.74 1.1K
12:04 348.72 348.75 348.72 348.75 1.5K
12:06 348.72 348.72 348.55 348.55 1.2K
12:08 348.65 348.65 348.65 348.65 1.2K
12:10 349.04 349.04 349.04 349.04 1.4K
12:12 348.99 348.99 348.99 348.99 0.6K
12:13 348.95 349.08 348.95 349.08 3.0K
12:14 349.18 349.28 349.18 349.28 3.0K
12:15 349.28 349.28 349.28 349.28 0.7K
12:16 349.28 349.28 349.28 349.28 0.4K
12:17 349.22 349.22 348.90 348.90 3.2K
12:18 349.00 349.00 349.00 349.00 0.8K
12:19 348.90 348.90 348.90 348.90 0.4K
12:21 348.98 348.98 348.98 348.98 1.9K
12:23 348.84 348.84 348.84 348.84 1.3K
12:25 348.76 348.76 348.76 348.76 0.2K
12:26 348.85 348.85 348.85 348.85 1.2K
12:28 348.65 348.65 348.65 348.65 0.6K
12:29 348.69 348.69 348.69 348.69 0.7K
12:30 348.69 348.69 348.69 348.69 0.3K
12:31 348.66 348.66 348.66 348.66 0.3K
12:33 348.46 348.46 348.46 348.46 1.2K
12:34 348.15 348.15 348.15 348.15 0.5K
12:35 348.24 348.24 348.09 348.09 1.1K
12:36 348.10 348.10 348.09 348.09 1.5K
12:38 348.08 348.08 348.08 348.08 2.2K
12:39 348.08 348.08 348.08 348.08 0.7K
12:40 348.04 348.04 348.04 348.04 0.6K
12:41 348.27 348.41 348.27 348.41 2.6K
12:42 348.50 348.74 348.50 348.74 1.6K
12:43 348.41 348.41 348.41 348.41 1.3K
12:44 348.56 348.56 348.56 348.56 1.0K
12:46 348.76 348.76 348.76 348.76 0.3K
12:47 348.53 348.55 348.17 348.17 3.1K
12:48 348.10 348.10 348.10 348.10 0.5K
12:49 348.10 348.20 347.91 347.91 1.1K
12:50 347.77 348.05 347.77 348.05 1.4K
12:52 348.15 348.15 348.15 348.15 0.1K
12:53 347.96 347.96 347.96 347.96 0.9K
12:55 348.22 348.22 348.22 348.22 0.6K
12:57 348.05 348.05 348.05 348.05 0.4K
12:58 348.42 348.55 348.42 348.55 0.8K
12:59 348.54 348.57 348.52 348.52 3.6K
13:00 348.24 348.24 348.24 348.24 1.4K
13:01 348.19 348.21 348.19 348.21 3.8K
13:05 348.10 348.10 348.10 348.10 1.7K
13:06 347.97 347.97 347.97 347.97 0.1K
13:07 348.04 348.04 348.04 348.04 0.3K
13:08 348.05 348.05 348.05 348.05 0.4K
13:09 348.03 348.03 348.03 348.03 0.3K
13:10 348.22 348.22 348.22 348.22 1.2K
13:11 348.62 348.62 348.62 348.62 0.5K
13:14 348.44 348.44 348.40 348.40 0.4K
13:15 348.52 348.52 348.52 348.52 1.1K
13:17 348.23 348.40 348.17 348.40 3.2K
13:18 348.37 348.37 348.37 348.37 0.8K
13:20 348.25 348.25 348.18 348.18 2.0K
13:22 348.43 348.43 348.41 348.41 0.5K
13:23 348.36 348.36 348.36 348.36 1.2K
13:24 348.46 348.46 348.41 348.41 2.2K
13:25 348.22 348.30 348.22 348.30 3.2K
13:27 348.16 348.23 348.16 348.23 2.8K
13:28 347.98 347.98 347.98 347.98 0.6K
13:29 347.96 347.97 347.92 347.92 1.4K
13:30 347.92 348.19 347.92 348.15 4.9K
13:34 348.32 348.32 348.32 348.32 1.0K
13:36 347.97 348.00 347.97 348.00 1.9K
13:37 347.91 347.91 347.91 347.91 1.0K
13:38 347.77 347.77 347.77 347.77 0.3K
13:39 347.83 347.83 347.83 347.83 0.4K
13:40 347.89 347.89 347.89 347.89 0.8K
13:42 347.70 347.70 347.70 347.70 0.3K
13:43 347.42 347.42 347.42 347.42 0.2K
13:44 347.46 347.46 347.46 347.46 0.6K
13:45 347.67 347.67 347.67 347.67 0.5K
13:46 347.75 347.97 347.58 347.60 1.2K
13:47 347.75 347.76 347.75 347.76 0.5K
13:48 347.76 348.00 347.76 347.84 1.2K
13:49 347.79 347.79 347.74 347.74 1.4K
13:50 347.80 347.80 347.67 347.67 1.5K
13:52 347.97 347.97 347.97 347.97 0.3K
13:53 348.06 348.06 348.06 348.06 2.5K
13:57 347.69 347.69 347.69 347.69 1.9K
13:58 347.98 347.98 347.98 347.98 2.5K
13:59 348.17 348.17 348.11 348.11 0.9K
14:01 348.12 348.12 348.12 348.12 0.4K
14:02 348.12 348.34 348.12 348.34 4.0K
14:03 348.17 348.17 348.17 348.17 0.5K
14:04 348.17 348.35 348.17 348.21 8.0K
14:05 348.34 348.36 348.34 348.34 3.7K
14:06 348.34 348.34 348.15 348.23 4.9K
14:07 348.33 348.37 348.27 348.37 17.7K
14:08 348.31 348.31 348.25 348.25 4.9K
14:09 348.34 348.34 348.34 348.34 1.5K
14:11 348.14 348.14 348.14 348.14 0.9K
14:12 348.37 348.37 348.37 348.37 0.5K
14:13 348.59 348.59 348.24 348.27 6.4K
14:14 348.35 348.35 348.35 348.35 2.0K
14:15 348.39 348.58 348.39 348.58 1.5K
14:16 348.62 348.73 348.62 348.73 4.5K
14:17 348.73 348.73 348.73 348.73 1.5K
14:18 348.53 348.53 348.53 348.53 3.3K
14:20 348.68 348.68 348.68 348.68 1.4K
14:21 348.68 348.68 348.68 348.68 2.1K
14:25 348.77 348.85 348.77 348.85 0.6K
14:26 348.67 348.93 348.67 348.93 0.5K
14:27 348.70 348.70 348.70 348.70 2.1K
14:28 348.92 348.95 348.92 348.95 1.0K
14:29 348.96 348.96 348.85 348.85 1.7K
14:31 349.15 349.17 349.15 349.17 0.2K
14:32 349.01 349.19 349.01 349.19 2.4K
14:33 349.20 349.20 349.09 349.09 3.1K
14:34 349.21 349.21 349.21 349.21 1.7K
14:36 349.23 349.23 349.23 349.23 1.1K
14:39 349.15 349.15 349.15 349.15 2.0K
14:40 349.15 349.29 349.15 349.23 3.8K
14:41 349.15 349.21 349.15 349.20 3.6K
14:42 349.27 349.27 349.22 349.22 1.5K
14:43 349.20 349.48 349.20 349.39 2.3K
14:44 349.38 349.38 349.38 349.38 0.2K
14:45 349.55 349.55 349.51 349.51 3.0K
14:46 349.45 349.53 349.36 349.36 1.6K
14:47 349.45 349.61 349.45 349.61 2.2K
14:48 349.58 349.58 349.58 349.58 0.9K
14:49 349.65 349.65 349.52 349.65 1.4K
14:50 349.65 349.78 349.65 349.71 1.6K
14:51 349.78 349.78 349.78 349.78 2.6K
14:55 349.73 349.73 349.72 349.72 1.0K
14:56 349.64 349.89 349.64 349.89 2.0K
14:58 350.06 350.06 350.06 350.06 0.5K
14:59 350.16 350.23 350.16 350.23 1.0K
15:00 350.18 350.22 349.97 350.22 2.7K
15:02 350.18 350.18 350.18 350.18 0.2K
15:03 350.40 350.47 350.40 350.44 2.2K
15:04 350.53 350.53 350.53 350.53 1.0K
15:05 350.53 350.53 350.53 350.53 1.0K
15:06 350.73 350.87 350.73 350.87 1.1K
15:07 350.65 350.65 350.65 350.65 1.9K
15:09 350.67 350.88 350.67 350.88 1.3K
15:10 350.78 350.82 350.72 350.72 1.8K
15:11 350.93 350.96 350.93 350.96 1.6K
15:12 350.90 351.10 350.90 351.10 4.2K
15:13 351.14 351.14 351.14 351.14 0.4K
15:14 351.19 351.24 351.13 351.19 1.8K
15:15 351.22 351.30 351.22 351.30 2.8K
15:16 351.08 351.29 351.08 351.29 2.5K
15:17 351.42 351.42 351.42 351.42 1.1K
15:18 351.42 351.44 351.35 351.44 3.2K
15:20 351.41 351.41 351.40 351.40 1.9K
15:21 351.38 351.48 351.34 351.48 4.0K
15:23 351.51 351.60 351.51 351.60 3.0K
15:24 351.62 351.72 351.62 351.72 4.7K
15:25 351.75 351.75 351.75 351.75 1.2K
15:26 351.82 351.82 351.82 351.82 1.0K
15:27 351.85 351.85 351.77 351.83 3.5K
15:28 351.83 351.83 351.81 351.81 1.4K
15:29 351.75 351.75 351.75 351.74 1.1K
15:30 351.75 351.75 351.41 351.41 3.8K
15:31 351.40 351.40 351.13 351.26 2.8K
15:32 351.27 351.27 351.22 351.22 1.6K
15:33 351.30 351.30 351.13 351.13 3.5K
15:34 351.18 351.18 351.18 351.18 0.6K
15:35 351.18 351.25 351.18 351.25 1.9K
15:36 351.20 351.30 351.20 351.30 1.7K
15:37 351.38 351.38 351.06 351.08 4.3K
15:38 350.97 350.97 350.97 350.97 1.0K
15:39 351.04 351.05 350.99 350.99 3.4K
15:40 350.98 350.98 350.95 350.95 1.7K
15:41 351.00 351.02 350.94 350.94 1.5K
15:42 350.95 350.95 350.95 350.95 0.8K
15:43 350.80 350.80 350.62 350.62 2.3K
15:44 350.66 350.66 350.66 350.66 2.5K
15:46 350.35 350.35 350.35 350.35 0.9K
15:47 350.38 350.38 350.32 350.32 2.1K
15:48 350.13 350.13 350.13 350.13 0.9K
15:49 350.14 350.28 350.14 350.28 2.8K
15:50 350.16 350.33 350.15 350.22 5.4K
15:51 350.31 350.39 350.27 350.27 3.0K
15:52 350.21 350.45 350.21 350.39 5.7K
15:53 350.39 350.39 350.29 350.29 3.3K
15:54 350.43 350.91 350.43 350.90 10.9K
15:55 350.87 350.98 350.79 350.80 8.0K
15:56 350.88 350.88 350.69 350.78 13.4K
15:57 350.80 350.87 350.73 350.87 11.6K
15:58 350.78 350.97 350.78 350.97 14.1K
15:59 350.95 351.08 350.71 351.01 217.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available