CDNS: Cadence Design Systems Inc

As of Friday, November 14th, 2025

$ 314.93

-1.06 -0.34%

Open: 311.85
High: 319.65
Low: 310.65
Volume: 1,363,537
Previous Close on Thursday, November 13th, 2025

$ 315.99

+0.45 +0.14%

Open: 314.89
High: 317.47
Low: 312.99
Volume: 1,772,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 311.85 319.65 310.65 314.93 1,363,537 -1.06 -0.34
2025-11-13 314.89 317.47 312.99 315.99 1,772,951 +0.45 +0.14
2025-11-12 320.93 321.63 314.76 315.54 1,649,103 -2.97 -0.93
2025-11-11 326.53 326.79 316.22 318.51 1,893,801 -10.43 -3.17
2025-11-10 326.56 330.84 323.32 328.94 1,995,626 +3.89 +1.20
2025-11-07 324.49 326.61 319.19 325.05 1,612,209 +0.60 +0.18
2025-11-06 324.94 327.26 318.57 324.45 2,969,307 -3.18 -0.97
2025-11-05 331.95 332.56 324.23 327.63 2,228,677 -5.59 -1.68
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 330.84
On 2025-11-10		 310.65
On 2025-11-14		 -10.12 -3.11 330.84
On 2025-11-10		 310.65
On 2025-11-14		 -6.10 318.78
10D 341.71
On 2025-11-03		 310.65
On 2025-11-14		 -23.76 -7.02 341.71
On 2025-11-03		 310.65
On 2025-11-14		 -9.09 323.97
20D 357.53
On 2025-10-27		 310.65
On 2025-11-14		 -11.19 -3.43 357.53
On 2025-10-27		 310.65
On 2025-11-14		 -13.11 331.23
WTD 330.84
On 2025-11-10		 310.65
On 2025-11-14		 -10.12 -3.11 330.84
On 2025-11-10		 310.65
On 2025-11-14		 -6.10 318.78
MTD 341.71
On 2025-11-03		 310.65
On 2025-11-14		 -23.76 -7.02 341.71
On 2025-11-03		 310.65
On 2025-11-14		 -9.09 323.97
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

314.93 -1.06 -0.34 1,363,537