CDNS: Cadence Design Systems Inc

As of Thursday, July 3rd, 2025

$ 326.81

+15.86 +5.10%

Open: 326.47
High: 330.09
Low: 321.38
Volume: 2,269,999
Previous Close on Wednesday, July 2nd, 2025

$ 310.95

+1.49 +0.48%

Open: 307.23
High: 312.75
Low: 306.00
Volume: 1,163,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 326.47 330.09 321.38 326.81 2,269,999 +15.86 +5.10
2025-07-02 307.23 312.75 306.00 310.95 1,163,963 +1.49 +0.48
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
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 330.09
On 2025-07-03		 304.29
On 2025-06-27		 23.12 7.61 315.90
On 2025-06-27		 304.73
On 2025-07-01		 -3.54 312.11
10D 330.09
On 2025-07-03		 289.69
On 2025-06-23		 29.97 10.10 315.90
On 2025-06-27		 304.73
On 2025-07-01		 -3.54 304.76
20D 330.09
On 2025-07-03		 289.69
On 2025-06-23		 32.41 11.01 310.95
On 2025-06-09		 289.69
On 2025-06-23		 -6.84 302.99
WTD 330.09
On 2025-07-03		 304.73
On 2025-07-01		 21.61 7.08 310.12
On 2025-06-30		 310.12
On 2025-06-30		 0.00 313.84
MTD 330.09
On 2025-07-03		 304.73
On 2025-07-01		 18.66 6.06 310.99
On 2025-07-01		 310.99
On 2025-07-01		 0.00 315.74
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

326.81 +15.86 +5.10 2,269,999