CDNS: Cadence Design Systems Inc

As of Wednesday, June 18th, 2025

$ 296.84

-2.16 -0.72%

Open: 297.78
High: 300.10
Low: 295.61
Volume: 1,216,167
Previous Close on Tuesday, June 17th, 2025

$ 299.00

-1.81 -0.60%

Open: 299.79
High: 304.44
Low: 298.13
Volume: 1,089,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 297.78 300.10 295.61 296.84 1,216,167 -2.16 -0.72
2025-06-17 299.79 304.44 298.13 299.00 1,089,846 -1.81 -0.60
2025-06-16 300.69 302.41 297.03 300.81 1,693,110 +0.81 +0.27
2025-06-13 302.00 305.30 299.62 300.00 1,188,513 -7.85 -2.55
2025-06-12 306.40 310.00 306.10 307.85 1,011,849 +0.65 +0.21
2025-06-11 306.00 309.39 302.45 307.20 1,250,569 +1.51 +0.49
2025-06-10 302.41 306.08 300.47 305.69 1,603,037 +4.03 +1.34
2025-06-09 307.58 310.95 301.52 301.66 2,516,554 +4.71 +1.59
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 310.00
On 2025-06-12		 295.61
On 2025-06-18		 -10.36 -3.37 310.00
On 2025-06-12		 295.61
On 2025-06-18		 -4.64 300.90
10D 310.95
On 2025-06-09		 294.40
On 2025-06-05		 2.44 0.83 310.95
On 2025-06-09		 295.61
On 2025-06-18		 -4.93 301.23
20D 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -23.71 -7.40 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 301.28
WTD 304.44
On 2025-06-17		 295.61
On 2025-06-18		 -3.16 -1.05 304.44
On 2025-06-17		 295.61
On 2025-06-18		 -2.90 298.88
MTD 310.95
On 2025-06-09		 285.48
On 2025-06-02		 9.77 3.40 310.95
On 2025-06-09		 295.61
On 2025-06-18		 -4.93 299.43
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

100.84 -2.04 -1.98 4,334,625
CDNS

Cadence Design Systems Inc

296.84 -2.16 -0.72 1,216,167