CDNS (Cadence Design Syste...) Stock Historical Data

As of Thursday, December 4th, 2025

$ 337.30

+1.19 +0.35%

Open: 336.87
High: 339.59
Low: 334.32
Volume: 1,330,556
Previous Close on Wednesday, December 3rd, 2025

$ 336.11

+18.17 +5.71%

Open: 315.80
High: 338.00
Low: 315.68
Volume: 2,600,251
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

93.16 +0.06 +0.06 2,138,268
XME

SPDR S&P Metals & Mining ETF

100.80 +1.13 +1.13 2,710,830
BABA

Alibaba Group Holding Limited

157.44 -0.64 -0.40 6,567,460
KNX

Knight-Swift Transportation Holdings Inc.

50.93 +0.21 +0.41 3,468,286
CDNS

Cadence Design Systems Inc

337.30 +1.19 +0.35 1,330,556