CDNS: Cadence Design Systems Inc

As of Thursday, May 8th, 2025

$ 307.96

-0.38 -0.12%

Open: 311.22
High: 313.00
Low: 307.70
Volume: 1,602,733
Previous Close on Wednesday, May 7th, 2025

$ 308.34

+2.56 +0.84%

Open: 306.15
High: 310.88
Low: 304.77
Volume: 1,757,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 311.22 313.00 307.70 307.96 1,602,684 -0.38 -0.12
2025-05-07 306.15 310.88 304.77 308.34 1,757,430 +2.56 +0.84
2025-05-06 302.89 308.65 302.29 305.78 1,642,088 -3.05 -0.99
2025-05-05 307.00 311.98 305.60 308.83 1,794,148 +0.68 +0.22
2025-05-02 305.27 310.58 304.19 308.15 1,931,514 +8.42 +2.81
2025-05-01 301.74 304.70 299.41 299.73 2,292,689 +1.99 +0.67
2025-04-30 294.51 299.98 293.85 297.74 2,776,709 -4.48 -1.48
2025-04-29 289.64 303.60 289.64 302.22 3,814,693 +16.48 +5.77
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 313.00
On 2025-05-08		 302.29
On 2025-05-06		 8.23 2.75 311.98
On 2025-05-05		 302.29
On 2025-05-06		 -3.11 307.81
10D 313.00
On 2025-05-08		 279.45
On 2025-04-25		 26.18 9.29 303.60
On 2025-04-29		 293.85
On 2025-04-30		 -3.21 301.41
20D 313.00
On 2025-05-08		 244.99
On 2025-04-10		 43.31 16.37 266.09
On 2025-04-15		 247.70
On 2025-04-21		 -6.91 281.44
WTD 313.00
On 2025-05-08		 302.29
On 2025-05-06		 -0.19 -0.06 311.98
On 2025-05-05		 302.29
On 2025-05-06		 -3.11 307.73
MTD 313.00
On 2025-05-08		 299.41
On 2025-05-01		 10.22 3.43 311.98
On 2025-05-05		 302.29
On 2025-05-06		 -3.11 306.47
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

307.96 -0.38 -0.12 1,602,733