CDNS: Cadence Design Systems Inc

As of Friday, September 12th, 2025

$ 343.48

-11.33 -3.19%

Open: 353.47
High: 355.07
Low: 342.09
Volume: 1,614,770
Previous Close on Thursday, September 11th, 2025

$ 354.81

+16.28 +4.81%

Open: 342.36
High: 357.76
Low: 338.90
Volume: 3,360,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 353.47 355.07 342.09 343.48 1,614,770 -11.33 -3.19
2025-09-11 342.36 357.76 338.90 354.81 3,360,203 +16.28 +4.81
2025-09-10 348.50 348.53 326.35 338.53 5,838,626 -23.24 -6.42
2025-09-09 362.00 362.71 356.40 361.77 1,258,413 +1.13 +0.31
2025-09-08 353.67 361.36 353.00 360.64 1,761,903 +9.63 +2.74
2025-09-05 353.03 355.31 345.88 351.01 1,113,367 +1.68 +0.48
2025-09-04 346.93 350.12 344.43 349.33 875,587 +2.01 +0.58
2025-09-03 340.88 347.43 340.57 347.32 1,140,621 +4.51 +1.32
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 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -7.53 -2.15 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 351.85
10D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.81 -3.05 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.01
20D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -5.44 -1.56 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 349.31
WTD 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -7.53 -2.15 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 351.85
MTD 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -6.95 -1.98 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 349.97
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

343.48 -11.33 -3.19 1,614,770