CDNS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-46,W-53,M-58 200: 287.37  100: 288.83
50: 294.69 21: 300.91		 No 297.78 296.84 June 18, 2025
D-48,W-53,M-58 200: 287.26  100: 288.7
50: 294.6 21: 301.33		 No 299.79 299 June 17, 2025
D-50,W-54,M-58 200: 287.11  100: 288.53
50: 294.42 21: 301.58		 No 300.52 300.81 June 16, 2025
D-49,W-54,M-58 200: 286.96  100: 288.31
50: 294.16 21: 301.66		 No 302 300 June 13, 2025
D-57,W-56,M-60 200: 286.84  100: 288.09
50: 293.92 21: 301.84		 No 306.4 307.85 June 12, 2025
D-56,W-55,M-59 200: 286.64  100: 287.72
50: 293.35 21: 301.2		 No 306 307.2 June 11, 2025
D-55,W-55,M-59 200: 286.4  100: 287.34
50: 292.79 21: 300.57		 No 302.41 305.69 June 10, 2025
D-52,W-53,M-58 200: 286.16  100: 286.97
50: 292.26 21: 300.03		 No 309.68 301.66 June 9, 2025
D-48,W-53,M-58 200: 285.97  100: 286.69
50: 291.88 21: 299.86		 No 299 296.95 June 6, 2025
D-48,W-53,M-57 200: 285.83  100: 286.49
50: 291.67 21: 300.17		 No 289.12 296.29 June 5, 2025
D-46,W-52,M-57 200: 285.71  100: 286.29
50: 291.48 21: 300.58		 No 289.12 294.4 June 4, 2025
D-46,W-52,M-57 200: 285.58  100: 286.12
50: 291.36 21: 301.23		 No 289.12 293.33 June 3, 2025
D-45,W-50,M-57 200: 285.44  100: 285.96
50: 291.28 21: 302.06		 No 286.41 292.53 June 2, 2025
D-41,W-50,M-57 200: 285.29  100: 285.81
50: 291.23 21: 303.06		 No 284.43 287.07 May 30, 2025
D-39,W-49,M-56 200: 285.2  100: 285.78
50: 291.4 21: 304.74		 Yes 293 284.5 May 29, 2025
D-41,W-50,M-57 200: 285.13  100: 285.79
50: 291.68 21: 306.87		 No 322.87 288.61 May 28, 2025
D-69,W-61,M-64 200: 285.04  100: 285.73
50: 291.81 21: 308.8		 No 319.46 323.08 May 27, 2025
D-64,W-59,M-63 200: 284.56  100: 284.98
50: 290.53 21: 307.29		 No 312.04 315.51 May 23, 2025
D-65,W-60,M-63 200: 284.14  100: 284.35
50: 289.51 21: 306.43		 No 315.51 316.63 May 22, 2025
D-66,W-60,M-63 200: 283.7  100: 283.7
50: 288.41 21: 305.35		 No 317.37 317.55 May 21, 2025
D-70,W-61,M-63 200: 283.21  100: 283.02
50: 287.22 21: 304.07		 No 316.96 320.55 May 20, 2025
D-70,W-61,M-63 200: 282.69  100: 282.27
50: 285.85 21: 302.34		 No 317.9 320.3 May 19, 2025
D-71,W-61,M-64 200: 282.18  100: 281.5
50: 284.45 21: 300.44		 No 320.16 321.56 May 16, 2025
D-70,W-61,M-63 200: 281.66  100: 280.69
50: 282.93 21: 298.22		 No 318.36 318.77 May 15, 2025
D-71,W-61,M-63 200: 281.17  100: 279.92
50: 281.47 21: 296.06		 No 316.95 319.39 May 14, 2025
D-71,W-61,M-63 200: 280.63  100: 279.11
50: 279.92 21: 293.6		 No 312.42 318.66 May 13, 2025
D-65,W-58,M-61 200: 279.67  100: 277.62
50: 276.98 21: 288.77		 No 309.53 305.78 May 9, 2025
D-69,W-58,M-62 200: 278.04  100: 275.15
50: 271.77 21: 279.82		 No 305.6 308.83 May 5, 2025
D-69,W-59,M-62 200: 277.61  100: 274.46
50: 270.26 21: 276.77		 No 306.39 308.15 May 2, 2025
D-66,W-56,M-59 200: 277.21  100: 273.77
50: 268.71 21: 273.47		 No 302.91 299.73 May 1, 2025
D-65,W-56,M-59 200: 276.89  100: 273.23
50: 267.45 21: 270.7		 No 294.07 297.74 April 30, 2025
D-68,W-57,M-60 200: 276.68  100: 272.73
50: 266.21 21: 267.86		 No 289.64 302.22 April 29, 2025
D-62,W-54,M-57 200: 276.42  100: 272.13
50: 264.74 21: 264.24		 No 288.02 285.74 April 28, 2025
D-65,W-54,M-58 200: 276.33  100: 271.85
50: 263.88 21: 261.98		 No 280 289.63 April 25, 2025
D-62,W-52,M-57 200: 276.18  100: 271.48
50: 262.83 21: 259.06		 No 271 281.78 April 24, 2025
D-54,W-47,M-53 200: 276.14  100: 271.26
50: 262.06 21: 256.67		 No 266.78 265.42 April 23, 2025
D-51,W-45,M-51 200: 276.28  100: 271.37
50: 261.92 21: 255.75		 No 255.23 258.15 April 22, 2025
D-47,W-45,M-49 200: 276.48  100: 271.63
50: 262.07 21: 255.5		 No 256.59 251.56 April 21, 2025
D-52,W-45,M-52 200: 276.79  100: 272.02
50: 262.5 21: 255.92		 No 262.79 260.22 April 17, 2025
D-51,W-45,M-51 200: 277.01  100: 272.24
50: 262.6 21: 255.46		 No 256.51 259.26 April 16, 2025
D-54,W-46,M-53 200: 277.26  100: 272.5
50: 262.73 21: 255.06		 No 262 264.31 April 15, 2025
D-52,W-45,M-52 200: 277.46  100: 272.65
50: 262.67 21: 254.09		 No 264.6 260.56 April 14, 2025
D-52,W-45,M-52 200: 277.71  100: 272.88
50: 262.76 21: 253.41		 No 253.52 259.47 April 11, 2025
D-49,W-43,M-50 200: 277.96  100: 273.15
50: 262.89 21: 252.77		 No 256.05 254.02 April 10, 2025
D-55,W-47,M-53 200: 278.29  100: 273.53
50: 263.25 21: 252.64		 No 230.7 264.65 April 9, 2025
D-33,W-34,M-45 200: 278.5  100: 273.71
50: 263.2 21: 251.37		 No 237.81 231.64 April 8, 2025
D-34,W-35,M-46 200: 279.13  100: 274.56
50: 264.48 21: 253.45		 No 229.65 233.82 April 7, 2025
D-33,W-34,M-45 200: 279.76  100: 275.38
50: 265.74 21: 255.52		 No 242.99 232.88 April 4, 2025
D-41,W-39,M-49 200: 280.38  100: 276.23
50: 267.08 21: 257.9		 No 252.1 248.91 April 3, 2025
D-54,W-44,M-53 200: 280.84  100: 276.79
50: 267.82 21: 258.85		 No 253.44 264.94 April 2, 2025
D-48,W-42,M-50 200: 281.1  100: 277.02
50: 267.94 21: 258.2		 No 252.64 258.79 April 1, 2025
D-44,W-41,M-50 200: 281.43  100: 277.4
50: 268.31 21: 258.14		 No 253.09 254.33 March 31, 2025
D-46,W-41,M-51 200: 281.7  100: 277.86
50: 268.88 21: 258.54		 No 262.31 256.69 March 28, 2025
D-51,W-43,M-52 200: 282.06  100: 278.3
50: 269.38 21: 258.74		 No 261.98 262.54 March 27, 2025
D-52,W-43,M-52 200: 282.35  100: 278.62
50: 269.66 21: 258.34		 No 269.3 263.41 March 26, 2025
D-57,W-45,M-53 200: 282.63  100: 278.93
50: 269.91 21: 257.81		 No 267.15 269.11 March 25, 2025
D-56,W-43,M-53 200: 282.89  100: 279.14
50: 269.94 21: 256.62		 No 266.11 267.15 March 24, 2025
D-52,W-43,M-52 200: 283.19  100: 279.39
50: 270.06 21: 255.51		 No 254.5 262.42 March 21, 2025
D-49,W-41,M-51 200: 283.54  100: 279.73
50: 270.37 21: 254.78		 No 255.93 258.5 March 20, 2025
D-49,W-41,M-51 200: 283.94  100: 280.16
50: 270.86 21: 254.39		 No 255 258.7 March 19, 2025
D-45,W-39,M-50 200: 284.31  100: 280.59
50: 271.35 21: 253.93		 No 252.04 253.88 March 18, 2025
D-46,W-36,M-50 200: 284.68  100: 281.12
50: 272.06 21: 253.94		 No 246.38 255.11 March 17, 2025
D-39,W-37,M-49 200: 285.04  100: 281.64
50: 272.76 21: 253.82		 No 241.46 247.43 March 14, 2025
D-33,W-35,M-47 200: 285.51  100: 282.31
50: 273.79 21: 254.49		 No 240.76 241.56 March 13, 2025
D-31,W-35,M-47 200: 286.05  100: 283.12
50: 275.11 21: 255.85		 No 240.15 239.22 March 12, 2025
D-25,W-32,M-46 200: 286.65  100: 283.99
50: 276.57 21: 257.6		 No 234.78 234.25 March 11, 2025
D-25,W-34,M-45 200: 287.29  100: 284.98
50: 278.3 21: 260.06		 No 238.8 233.96 March 10, 2025
D-29,W-34,M-48 200: 287.93  100: 285.99
50: 280.11 21: 262.8		 No 241.76 243.21 March 7, 2025
D-29,W-34,M-47 200: 288.51  100: 286.85
50: 281.61 21: 264.86		 No 238.97 243.16 March 6, 2025
D-29,W-35,M-48 200: 289.07  100: 287.72
50: 283.18 21: 267.15		 No 240.02 244.7 March 5, 2025
D-26,W-34,M-47 200: 289.61  100: 288.57
50: 284.75 21: 269.51		 No 240.4 241.29 March 4, 2025
D-26,W-36,M-47 200: 290.25  100: 289.52
50: 286.53 21: 272.48		 No 253.01 241.74 March 3, 2025
D-29,W-37,M-48 200: 290.89  100: 290.47
50: 288.36 21: 275.72		 No 249.8 250.5 February 28, 2025
D-28,W-36,M-48 200: 291.49  100: 291.25
50: 289.9 21: 278.37		 No 256 248.56 February 27, 2025
D-30,W-38,M-49 200: 292.01  100: 292.11
50: 291.59 21: 281.51		 Yes 251.1 253.94 February 26, 2025
D-25,W-36,M-48 200: 292.48  100: 292.87
50: 293.13 21: 284.41		 Yes 251.5 248.9 February 25, 2025
D-27,W-38,M-49 200: 292.92  100: 293.76
50: 294.93 21: 288.15		 Yes 261.8 252.95 February 24, 2025
D-28,W-38,M-50 200: 293.53  100: 294.57
50: 296.64 21: 291.86		 Yes 269.79 258.34 February 21, 2025
D-33,W-41,M-53 200: 293.94  100: 295.3
50: 298.21 21: 295.39		 Yes 274.49 270.23 February 20, 2025
D-34,W-42,M-53 200: 294.29  100: 295.81
50: 299.35 21: 298.03		 Yes 286.49 274.04 February 19, 2025
D-45,W-50,M-61 200: 294.6  100: 296.17
50: 300.38 21: 300.57		 No 295.92 295.19 February 14, 2025
D-45,W-50,M-61 200: 294.69  100: 296.2
50: 300.59 21: 301.14		 No 294 296.16 February 13, 2025
D-44,W-49,M-59 200: 294.74  100: 296.2
50: 300.77 21: 301.66		 No 296.2 294.05 February 12, 2025
D-51,W-53,M-63 200: 294.86  100: 296.26
50: 301.05 21: 302.47		 No 301.02 303.87 February 11, 2025
D-52,W-52,M-63 200: 294.77  100: 296.1
50: 300.93 21: 302.32		 No 303.83 305.63 February 10, 2025
D-48,W-51,M-62 200: 294.94  100: 295.94
50: 300.74 21: 301.97		 No 304.01 299.68 February 7, 2025
D-50,W-53,M-63 200: 294.98  100: 295.87
50: 300.78 21: 302.21		 No 302.55 302.91 February 6, 2025
D-50,W-53,M-63 200: 294.96  100: 295.73
50: 300.69 21: 302.14		 No 298 302.65 February 5, 2025
D-48,W-52,M-62 200: 294.94  100: 295.59
50: 300.61 21: 302.08		 No 295.11 299.67 February 4, 2025
D-47,W-51,M-62 200: 294.89  100: 295.51
50: 300.65 21: 302.34		 No 292.5 298.3 February 3, 2025
D-46,W-51,M-62 200: 294.91  100: 295.45
50: 300.75 21: 302.76		 No 299.6 297.62 January 31, 2025
D-46,W-51,M-61 200: 294.93  100: 295.41
50: 300.88 21: 303.3		 No 292.24 297.76 January 30, 2025
D-42,W-48,M-59 200: 294.98  100: 295.37
50: 301 21: 303.89		 No 296.83 289.88 January 29, 2025
D-46,W-51,M-60 200: 295.07  100: 295.49
50: 301.46 21: 305.36		 No 289.46 299.3 January 28, 2025
D-40,W-60,M-57 200: 295.03  100: 295.41
50: 301.54 21: 306		 Yes 307.3 289.87 January 27, 2025
D-61,W-60,M-66 200: 295.18  100: 295.54
50: 302.02 21: 307.7		 No 324.52 320.48 January 24, 2025
D-66,W-62,M-68 200: 294.99  100: 295.04
50: 301.27 21: 306.35		 No 319 324.52 January 23, 2025
D-64,W-61,M-67 200: 294.74  100: 294.45
50: 300.32 21: 304.44		 No 314.4 321.49 January 22, 2025
D-57,W-57,M-65 200: 294.5  100: 293.91
50: 299.45 21: 302.64		 No 307.5 310.97 January 21, 2025
D-53,W-56,M-64 200: 294.31  100: 293.56
50: 298.98 21: 301.77		 No 305.87 305.6 January 17, 2025
D-47,W-53,M-63 200: 294.12  100: 293.31
50: 298.71 21: 301.36		 No 303 298.9 January 16, 2025
D-49,W-54,M-62 200: 294.04  100: 293.18
50: 298.71 21: 301.62		 No 301.88 300.72 January 15, 2025
D-42,W-51,M-61 200: 293.98  100: 293.03
50: 298.62 21: 301.72		 No 293.76 294.19 January 14, 2025
D-40,W-53,M-60 200: 293.97  100: 293.01
50: 298.81 21: 302.51		 No 298 292.5 January 13, 2025
D-46,W-53,M-62 200: 293.75  100: 292.99
50: 299.06 21: 303.56		 No 299.62 299 January 10, 2025
D-49,W-55,M-64 200: 293.34  100: 292.83
50: 299.06 21: 304.05		 No 303.04 302.73 January 8, 2025
D-54,W-55,M-65 200: 292.96  100: 292.42
50: 298.8 21: 304.45		 No 306.46 308.14 January 6, 2025
D-50,W-55,M-64 200: 292.39  100: 292.06
50: 298.42 21: 304.06		 No 300.49 303.86 January 3, 2025
D-44,W-53,M-62 200: 292.09  100: 291.8
50: 298.2 21: 304.08		 No 304.23 297.66 January 2, 2025
D-46,W-54,M-63 200: 291.89  100: 291.67
50: 298.22 21: 304.76		 No 302.39 300.46 December 31, 2024
D-50,W-55,M-64 200: 291.48  100: 291.26
50: 297.98 21: 305.56		 No 303.67 305.03 December 27, 2024
D-54,W-57,M-66 200: 291.28  100: 290.97
50: 297.69 21: 305.62		 No 305.57 308.69 December 26, 2024
D-54,W-57,M-65 200: 291.05  100: 290.61
50: 297.24 21: 305.29		 No 305.06 308.58 December 24, 2024
D-50,W-55,M-64 200: 290.87  100: 290.24
50: 296.78 21: 304.95		 No 302.17 304.41 December 23, 2024
2025 © SwingIdea.com
?>