CDNS: Cadence Design Systems Inc

As of Thursday, October 9th, 2025

$ 348.67

-1.33 -0.38%

Open: 348.25
High: 348.77
Low: 343.58
Volume: 1,224,451
Previous Close on Wednesday, October 8th, 2025

$ 350.00

+4.52 +1.31%

Open: 346.07
High: 354.26
Low: 346.07
Volume: 1,291,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 348.25 348.77 343.58 348.67 1,224,451 -1.33 -0.38
2025-10-08 346.07 354.26 346.07 350.00 1,291,832 +4.52 +1.31
2025-10-07 352.70 353.33 342.08 345.48 941,999 -7.88 -2.23
2025-10-06 350.00 354.85 350.00 353.36 1,429,930 +6.09 +1.75
2025-10-03 347.24 353.15 345.00 347.27 1,054,003 +0.03 +0.01
2025-10-02 354.55 355.14 346.35 347.24 1,647,471 -4.73 -1.34
2025-10-01 348.27 355.15 347.41 351.97 1,155,133 +0.71 +0.20
2025-09-30 349.20 352.05 346.92 351.26 1,194,787 +2.74 +0.79
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 354.85
On 2025-10-06		 342.08
On 2025-10-07		 1.43 0.41 354.85
On 2025-10-06		 342.08
On 2025-10-07		 -3.60 348.96
10D 355.15
On 2025-10-01		 342.08
On 2025-10-07		 -2.39 -0.68 355.15
On 2025-10-01		 342.08
On 2025-10-07		 -3.68 349.39
20D 374.30
On 2025-09-19		 341.20
On 2025-09-17		 -6.14 -1.73 374.30
On 2025-09-19		 342.08
On 2025-10-07		 -8.61 353.55
WTD 354.85
On 2025-10-06		 342.08
On 2025-10-07		 1.40 0.40 354.85
On 2025-10-06		 342.08
On 2025-10-07		 -3.60 349.38
MTD 355.15
On 2025-10-01		 342.08
On 2025-10-07		 -2.59 -0.74 355.15
On 2025-10-01		 342.08
On 2025-10-07		 -3.68 349.14
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

15.76 -0.13 -0.82 2,560,683
FTNT

Fortinet Inc.

86.19 -0.27 -0.31 3,923,850
RGA

Reinsurance Group of America Inc.

194.69 -2.47 -1.25 340,820
LEN_B

Lennar Corporation

111.30 -2.37 -2.08 77,523
CDNS

Cadence Design Systems Inc

348.67 -1.33 -0.38 1,224,451