CDNS: Cadence Design Systems Inc

As of Friday, August 29th, 2025

$ 350.43

-3.86 -1.09%

Open: 353.60
High: 355.23
Low: 346.19
Volume: 1,294,094
Previous Close on Thursday, August 28th, 2025

$ 354.29

+7.41 +2.14%

Open: 347.72
High: 355.49
Low: 347.72
Volume: 1,080,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 353.60 355.23 346.19 350.43 1,293,864 -3.86 -1.09
2025-08-28 347.72 355.49 347.72 354.29 1,080,964 +7.41 +2.14
2025-08-27 345.00 347.68 343.11 346.88 1,021,927 +2.85 +0.83
2025-08-26 344.14 345.56 343.14 344.03 1,706,164 -1.16 -0.34
2025-08-25 347.00 349.05 344.66 345.19 999,267 -4.44 -1.27
2025-08-22 348.54 354.96 346.79 349.63 1,174,581 +2.06 +0.59
2025-08-21 343.46 348.84 343.46 347.57 1,037,610 +2.12 +0.61
2025-08-20 346.20 346.44 339.62 345.45 1,779,255 -1.43 -0.41
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 355.49
On 2025-08-28		 343.11
On 2025-08-27		 0.80 0.23 355.49
On 2025-08-28		 346.19
On 2025-08-29		 -2.62 348.16
10D 356.91
On 2025-08-18		 339.62
On 2025-08-20		 0.55 0.16 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -4.84 348.66
20D 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -6.54 -1.83 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -8.00 351.46
WTD 355.49
On 2025-08-28		 343.11
On 2025-08-27		 0.80 0.23 355.49
On 2025-08-28		 346.19
On 2025-08-29		 -2.62 348.16
MTD 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -14.14 -3.88 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -8.00 351.72
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LEN

Lennar Corporation

133.14 +0.01 +0.01 1,846,212
DIS

The Walt Disney Company

118.38 +0.74 +0.63 5,209,307
SEIC

SEI Investments Company

88.28 -0.57 -0.64 703,792
NFG

National Fuel Gas Company

86.74 -0.21 -0.24 406,071
CDNS

Cadence Design Systems Inc

350.43 -3.86 -1.09 1,294,094