CDNS: Cadence Design Systems Inc

As of Friday, August 8th, 2025

$ 352.06

-2.27 -0.64%

Open: 356.43
High: 357.59
Low: 351.50
Volume: 1,372,142
Previous Close on Thursday, August 7th, 2025

$ 354.33

-5.83 -1.62%

Open: 363.02
High: 365.40
Low: 349.66
Volume: 1,526,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 356.43 357.59 351.50 352.06 1,372,142 -2.27 -0.64
2025-08-07 363.02 365.40 349.66 354.33 1,526,332 -5.83 -1.62
2025-08-06 361.86 364.07 358.70 360.16 1,056,434 -0.34 -0.09
2025-08-05 366.20 369.14 357.70 360.50 1,490,069 -4.38 -1.20
2025-08-04 358.78 364.89 355.63 364.88 1,791,834 +7.91 +2.22
2025-08-01 358.00 360.31 353.01 356.97 2,069,923 -7.60 -2.08
2025-07-31 371.52 376.45 363.47 364.57 3,011,105 -6.46 -1.74
2025-07-30 367.49 374.05 363.75 371.03 3,646,143 +4.77 +1.30
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 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -4.91 -1.38 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -5.28 358.39
10D 376.45
On 2025-07-31		 328.46
On 2025-07-28		 19.87 5.98 376.45
On 2025-07-31		 349.66
On 2025-08-07		 -7.12 358.45
20D 376.45
On 2025-07-31		 311.09
On 2025-07-16		 31.46 9.81 376.45
On 2025-07-31		 349.66
On 2025-08-07		 -7.12 339.51
WTD 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -4.91 -1.38 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -5.28 358.39
MTD 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -12.51 -3.43 369.14
On 2025-08-05		 349.66
On 2025-08-07		 -5.28 358.15
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NFG

National Fuel Gas Company

87.89 +0.58 +0.66 665,476
LEN_B

Lennar Corporation

115.85 +1.43 +1.25 33,652
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
IAG

IAMGOLD Corporation

7.50 -0.22 -2.85 17,211,274
CDNS

Cadence Design Systems Inc

352.06 -2.27 -0.64 1,372,142