CDNS: Cadence Design Systems Inc

As of Monday, November 10th, 2025

$ 325.05

-- 0 0%

Open: 325.05
High: 325.05
Low: 325.05
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 325.05

+0.60 +0.18%

Open: 324.49
High: 326.61
Low: 319.19
Volume: 1,612,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 324.49 326.61 319.19 325.05 1,612,209 +0.60 +0.18
2025-11-06 324.94 327.26 318.57 324.45 2,969,307 -3.18 -0.97
2025-11-05 331.95 332.56 324.23 327.63 2,228,677 -5.59 -1.68
2025-11-04 330.06 336.06 325.59 333.22 3,045,478 -2.19 -0.65
2025-11-03 341.71 341.71 331.00 335.41 1,452,179 -3.28 -0.97
2025-10-31 338.73 340.73 336.22 338.69 1,398,914 +2.60 +0.77
2025-10-30 340.00 342.20 333.41 336.09 1,545,371 -5.34 -1.56
2025-10-29 337.30 347.00 334.00 341.43 2,390,324 +0.13 +0.04
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 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -13.64 -4.03 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -6.77 329.15
10D 357.53
On 2025-10-27		 318.57
On 2025-11-06		 -20.05 -5.81 357.53
On 2025-10-27		 318.57
On 2025-11-06		 -10.90 335.47
20D 357.53
On 2025-10-27		 318.02
On 2025-10-14		 -1.95 -0.60 357.53
On 2025-10-27		 318.57
On 2025-11-06		 -10.90 333.15
WTD 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -13.64 -4.03 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -6.77 329.15
MTD 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -13.64 -4.03 341.71
On 2025-11-03		 318.57
On 2025-11-06		 -6.77 329.15
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.22 +3.95 +1.29 1,163,775
KO

The Coca-Cola Company

69.79 -0.77 -1.08 6,533,508
PFE

Pfizer Inc.

24.06 -0.38 -1.53 63,153,523
VZ

Verizon Communications Inc.

39.60 -0.43 -1.07 8,589,053
VIX

CBOE Volatility Index

17.95 -1.13 -5.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,112.14 +125.04 +0.27 208,392,540
DJTA

Dow Jones Transportation Average

16,163.72 -45.50 -0.28 57,718,027
SPX

S&P 500 Index

6,796.62 +67.82 +1.01
OEX

S&P 100 Index

3,419.03 +43.35 +1.28
NDX

NASDAQ 100 Index

25,467.75 +407.95 +1.63
NYA

NYSE Composite Index

21,485.51 +76.95 +0.36
XAX

NYSE AMEX Composite Index

7,121.58 +83.28 +1.18
RUI

RUSSELL 1000 Index

3,707.97 +35.95 +0.98
RUT

Russell 2000 Index

2,454.51 +21.68 +0.89
RUA

Russell 3000 Index

3,856.18 +37.25 +0.98
VIX

CBOE Volatility Index

17.95 -1.13 -5.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.26 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.47 -0.52 -2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.44 -0.75 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,869.84 +170.55 +1.46
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

325.05 0.00 0.00