CDNS: Cadence Design Systems Inc

As of Monday, November 3rd, 2025

$ 338.69

-- 0 0%

Open: 338.69
High: 338.69
Low: 338.69
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 338.69

+2.60 +0.77%

Open: 338.73
High: 340.73
Low: 336.22
Volume: 1,398,914

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-28 339.01 348.08 327.17 341.30 3,214,679 -10.10 -2.87
2025-10-27 357.53 357.53 346.00 351.40 4,133,660 +6.30 +1.83
2025-10-24 341.00 351.13 339.76 345.10 1,848,368 +7.83 +2.32
2025-10-23 329.30 338.18 327.62 337.27 1,533,089 +6.76 +2.05
2025-10-22 333.44 336.50 326.16 330.51 1,995,624 -2.94 -0.88
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 357.53
On 2025-10-27		 327.17
On 2025-10-28		 -6.41 -1.86 357.53
On 2025-10-27		 327.17
On 2025-10-28		 -8.49 341.78
10D 357.53
On 2025-10-27		 326.16
On 2025-10-22		 12.57 3.85 357.53
On 2025-10-27		 327.17
On 2025-10-28		 -8.49 338.49
20D 357.53
On 2025-10-27		 318.02
On 2025-10-14		 -8.58 -2.47 354.85
On 2025-10-06		 318.02
On 2025-10-14		 -10.38 337.09
WTD 357.53
On 2025-10-27		 327.17
On 2025-10-28		 -6.41 -1.86 357.53
On 2025-10-27		 327.17
On 2025-10-28		 -8.49 341.78
MTD 357.53
On 2025-10-27		 318.02
On 2025-10-14		 -12.57 -3.58 355.15
On 2025-10-01		 318.02
On 2025-10-14		 -10.46 338.62
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.66 +0.71 +0.23 1,780,632
KO

The Coca-Cola Company

67.96 -0.94 -1.36 8,936,722
PFE

Pfizer Inc.

24.65 0.00 0.00 84,285,503
VZ

Verizon Communications Inc.

39.42 -0.33 -0.82 27,673,344
VIX

CBOE Volatility Index

17.20 -0.24 -1.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,386.48 -176.39 -0.37 381,737,422
DJTA

Dow Jones Transportation Average

15,895.33 +5.16 +0.03 90,922,982
SPX

S&P 500 Index

6,854.45 +14.25 +0.21
OEX

S&P 100 Index

3,461.88 +11.09 +0.32
NDX

NASDAQ 100 Index

25,969.93 +111.81 +0.43
NYA

NYSE Composite Index

21,439.22 -20.36 -0.09
XAX

NYSE AMEX Composite Index

6,942.36 +13.40 +0.19
RUI

RUSSELL 1000 Index

3,738.27 +6.13 +0.16
RUT

Russell 2000 Index

2,470.24 -9.14 -0.37
RUA

Russell 3000 Index

3,887.40 +5.48 +0.14
VIX

CBOE Volatility Index

17.20 -0.24 -1.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.10 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.52 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.40 -0.09 -0.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,077.91 +46.51 +0.39
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

11.64 0.00 0.00
CFG

Citizens Financial Group, Inc.

50.87 0.00 0.00
GT

The Goodyear Tire & Rubber Company

6.89 0.00 0.00
SCCO

Southern Copper Corporation

138.80 0.00 0.00
CDNS

Cadence Design Systems Inc

338.69 0.00 0.00