CDNS: Cadence Design Systems Inc

As of Wednesday, December 24th, 2025

$ 317.76

+0.83 +0.26%

Open: 315.70
High: 318.12
Low: 315.36
Volume: 359,705
Previous Close on Tuesday, December 23rd, 2025

$ 316.93

-0.64 -0.20%

Open: 314.73
High: 317.39
Low: 314.53
Volume: 893,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 315.70 318.12 315.36 317.76 359,705 +0.83 +0.26
2025-12-23 314.73 317.39 314.53 316.93 893,396 -0.64 -0.20
2025-12-22 317.57 318.36 314.67 317.57 1,100,576 +2.66 +0.84
2025-12-19 315.10 319.28 313.76 314.91 3,944,517 -0.19 -0.06
2025-12-18 318.39 322.41 314.35 315.10 1,808,081 +2.08 +0.66
2025-12-17 319.00 319.89 310.94 313.02 1,494,721 -6.51 -2.04
2025-12-16 318.55 323.00 316.42 319.53 2,046,066 +1.10 +0.35
2025-12-15 324.08 327.77 317.66 318.43 1,625,341 -4.79 -1.48
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 322.41
On 2025-12-18		 313.76
On 2025-12-19		 4.74 1.51 322.41
On 2025-12-18		 313.76
On 2025-12-19		 -2.68 316.45
10D 338.00
On 2025-12-11		 310.94
On 2025-12-17		 -20.30 -6.00 338.00
On 2025-12-11		 310.94
On 2025-12-17		 -8.01 319.19
20D 341.31
On 2025-12-10		 304.03
On 2025-11-26		 14.10 4.64 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -8.90 322.95
WTD 318.36
On 2025-12-22		 314.53
On 2025-12-23		 2.85 0.91 318.36
On 2025-12-22		 314.53
On 2025-12-23		 -1.20 317.42
MTD 341.31
On 2025-12-10		 306.83
On 2025-12-01		 5.92 1.90 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -8.90 324.49
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

317.76 +0.83 +0.26 359,705