CDNS: Cadence Design Systems Inc

As of Tuesday, July 1st, 2025

$ 309.46

+1.31 +0.43%

Open: 306.35
High: 310.99
Low: 304.73
Volume: 1,332,123
Previous Close on Monday, June 30th, 2025

$ 308.15

+2.95 +0.97%

Open: 306.12
High: 310.12
Low: 305.21
Volume: 1,743,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 306.35 310.99 304.73 309.46 1,332,123 +1.31 +0.43
2025-06-30 306.12 310.12 305.21 308.15 1,743,024 +2.95 +0.97
2025-06-27 307.03 315.90 304.29 305.20 2,331,717 +1.51 +0.50
2025-06-26 299.00 303.87 298.33 303.69 2,119,959 +6.16 +2.07
2025-06-25 297.83 301.26 295.33 297.53 1,733,911 +0.73 +0.25
2025-06-24 295.85 297.14 293.61 296.80 1,906,078 +3.24 +1.10
2025-06-23 294.33 295.82 289.69 293.56 1,938,317 -1.84 -0.62
2025-06-20 299.63 300.76 293.84 295.40 2,373,069 -1.44 -0.49
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 315.90
On 2025-06-27		 295.33
On 2025-06-25		 12.66 4.27 315.90
On 2025-06-27		 304.73
On 2025-07-01		 -3.54 304.81
10D 315.90
On 2025-06-27		 289.69
On 2025-06-23		 8.65 2.88 304.44
On 2025-06-17		 289.69
On 2025-06-23		 -4.84 300.56
20D 315.90
On 2025-06-27		 289.12
On 2025-06-03		 16.93 5.79 310.95
On 2025-06-09		 289.69
On 2025-06-23		 -6.84 300.49
WTD 310.99
On 2025-07-01		 304.73
On 2025-07-01		 4.26 1.40 310.12
On 2025-06-30		 310.12
On 2025-06-30		 0.00 308.81
MTD 310.99
On 2025-07-01		 304.73
On 2025-07-01		 1.31 0.43 -- -- -- 309.46
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

309.46 +1.31 +0.43 1,332,123