CDNS: Cadence Design Systems Inc

As of Monday, September 15th, 2025

$ 351.52

+8.04 +2.34%

Open: 343.17
High: 352.00
Low: 342.26
Volume: 1,403,690
Previous Close on Friday, September 12th, 2025

$ 343.48

-11.33 -3.19%

Open: 353.47
High: 355.07
Low: 342.09
Volume: 1,614,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 343.17 352.00 342.26 351.52 1,402,881 +8.04 +2.34
2025-09-12 353.47 355.07 342.09 343.48 1,614,770 -11.33 -3.19
2025-09-11 342.36 357.76 338.90 354.81 3,360,203 +16.28 +4.81
2025-09-10 348.50 348.53 326.35 338.53 5,838,626 -23.24 -6.42
2025-09-09 362.00 362.71 356.40 361.77 1,258,413 +1.13 +0.31
2025-09-08 353.67 361.36 353.00 360.64 1,761,903 +9.63 +2.74
2025-09-05 353.03 355.31 345.88 351.01 1,113,367 +1.68 +0.48
2025-09-04 346.93 350.12 344.43 349.33 875,587 +2.01 +0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -9.12 -2.53 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.02
10D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 1.09 0.31 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.12
20D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 1.64 0.47 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 349.39
WTD 352.00
On 2025-09-15		 342.26
On 2025-09-15		 8.04 2.34 -- -- -- 351.52
MTD 362.71
On 2025-09-09		 326.35
On 2025-09-10		 1.09 0.31 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.12
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

351.52 +8.04 +2.34 1,403,690