CDNS: Cadence Design Systems Inc

As of Friday, July 18th, 2025

$ 315.57

-5.29 -1.65%

Open: 321.37
High: 322.15
Low: 315.04
Volume: 1,390,638
Previous Close on Thursday, July 17th, 2025

$ 320.86

+6.28 +1.99%

Open: 313.08
High: 321.23
Low: 311.45
Volume: 1,260,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 321.37 322.15 315.04 315.57 1,390,638 -5.29 -1.65
2025-07-17 313.08 321.23 311.45 320.86 1,260,213 +6.28 +1.99
2025-07-16 318.70 318.70 311.09 314.58 1,594,150 -3.46 -1.09
2025-07-15 319.84 324.49 317.67 318.04 1,446,248 +0.55 +0.17
2025-07-14 320.13 320.97 314.70 317.49 1,863,011 -3.11 -0.97
2025-07-11 321.57 324.32 318.16 320.60 1,201,776 -2.06 -0.64
2025-07-10 325.26 325.26 318.20 322.66 1,462,713 -0.25 -0.08
2025-07-09 324.14 325.54 320.54 322.91 1,092,089 -0.37 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 324.49
On 2025-07-15
311.09
On 2025-07-16
-5.03 -1.57 324.49
On 2025-07-15
311.09
On 2025-07-16
-4.13 317.31
10D 327.98
On 2025-07-07
311.09
On 2025-07-16
-11.24 -3.44 327.98
On 2025-07-07
311.09
On 2025-07-16
-5.15 319.63
20D 330.09
On 2025-07-03
289.69
On 2025-06-23
18.73 6.31 330.09
On 2025-07-03
311.09
On 2025-07-16
-5.76 312.19
WTD 324.49
On 2025-07-15
311.09
On 2025-07-16
-5.03 -1.57 324.49
On 2025-07-15
311.09
On 2025-07-16
-4.13 317.31
MTD 330.09
On 2025-07-03
304.73
On 2025-07-01
7.42 2.41 330.09
On 2025-07-03
311.09
On 2025-07-16
-5.76 318.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PRDO

Perdoceo Education Corporation

29.65 -0.06 -0.20 1,256,362
LEN

Lennar Corporation

109.57 -0.13 -0.12 2,221,542
FTNT

Fortinet Inc.

105.42 +0.50 +0.48 3,639,737
LEN_B

Lennar Corporation

104.66 -0.27 -0.26 35,871
CDNS

Cadence Design Systems Inc

315.57 -5.29 -1.65 1,390,638