CDNS: Cadence Design Systems Inc

As of Friday, May 30th, 2025

$ 284.50

-- 0 0%

Open: 284.50
High: 284.50
Low: 284.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 284.50

-4.11 -1.42%

Open: 293.11
High: 294.13
Low: 276.61
Volume: 6,280,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 293.11 294.13 276.61 284.50 6,280,046 -4.11 -1.42
2025-05-28 322.87 323.39 284.30 288.61 6,924,434 -34.47 -10.67
2025-05-27 319.46 323.28 318.10 323.08 1,436,385 +7.57 +2.40
2025-05-23 312.04 317.28 311.65 315.51 1,010,510 -1.12 -0.35
2025-05-22 315.51 318.60 313.91 316.63 1,480,776 -0.92 -0.29
2025-05-21 317.37 322.64 316.31 317.55 1,869,134 -3.00 -0.94
2025-05-20 316.96 321.00 315.36 320.55 1,326,716 +0.25 +0.08
2025-05-19 318.77 322.28 317.41 320.30 1,509,410 -1.26 -0.39
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 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -33.05 -10.41 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 305.67
10D 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -34.89 -10.92 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 312.71
20D 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -13.24 -4.45 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 311.07
WTD 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -31.01 -9.83 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 298.73
MTD 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -13.24 -4.45 323.39
On 2025-05-28		 276.61
On 2025-05-29		 -14.47 311.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.42 +0.26 +0.11 1,013,407
KO

The Coca-Cola Company

71.84 +0.35 +0.49 2,740,622
PFE

Pfizer Inc.

23.48 +0.03 +0.11 6,710,007
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,168.65 -47.08 -0.11 155,060,541
DJTA

Dow Jones Transportation Average

14,708.02 -37.36 -0.25 34,692,168
SPX

S&P 500 Index

5,897.43 -14.74 -0.25
OEX

S&P 100 Index

2,878.74 -6.86 -0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,303.88 -60.08 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.22 -17.83 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

284.50 0.00 0.00