CDNS: Cadence Design Systems Inc

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 336.87 339.59 334.32 337.30 1,330,556 +1.19 +0.35
2025-12-03 315.80 338.00 315.68 336.11 2,600,251 +18.17 +5.71
2025-12-02 311.51 319.07 311.23 317.94 1,928,042 +8.32 +2.69
2025-12-01 312.64 313.05 306.83 309.62 1,740,602 -2.22 -0.71
2025-11-28 309.06 311.96 306.33 311.84 874,587 +5.49 +1.79
2025-11-26 307.05 308.18 304.03 306.35 1,390,852 +2.69 +0.89
2025-11-25 300.75 305.75 298.17 303.66 1,964,637 -0.81 -0.27
2025-11-24 303.37 305.72 299.65 304.47 2,850,056 +3.89 +1.29
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 339.59
On 2025-12-04		 306.33
On 2025-11-28		 30.95 10.10 311.96
On 2025-11-28		 311.96
On 2025-11-28		 0.00 322.56
10D 339.59
On 2025-12-04		 295.18
On 2025-11-21		 30.54 9.96 316.71
On 2025-11-20		 295.18
On 2025-11-21		 -6.80 313.00
20D 339.59
On 2025-12-04		 295.18
On 2025-11-21		 9.67 2.95 330.84
On 2025-11-10		 295.18
On 2025-11-21		 -10.78 314.73
WTD 339.59
On 2025-12-04		 306.83
On 2025-12-01		 25.46 8.16 313.05
On 2025-12-01		 313.05
On 2025-12-01		 0.00 325.24
MTD 339.59
On 2025-12-04		 306.83
On 2025-12-01		 25.46 8.16 313.05
On 2025-12-01		 313.05
On 2025-12-01		 0.00 325.24
As of Thursday, December 4th, 2025
 
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 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
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
SPOT

Spotify Technology S.A.

560.97 +3.80 +0.68 2,287,362
CDNS

Cadence Design Systems Inc

337.30 +1.19 +0.35 1,330,556