CDNS: Cadence Design Systems Inc

As of Wednesday, May 14th, 2025

$ 319.39

+0.73 +0.23%

Open: 316.95
High: 321.86
Low: 316.79
Volume: 1,461,200
Previous Close on Tuesday, May 13th, 2025

$ 318.66

+6.89 +2.21%

Open: 312.42
High: 319.57
Low: 311.57
Volume: 1,697,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 316.95 321.86 316.79 319.39 1,461,200 +0.73 +0.23
2025-05-13 312.42 319.57 311.57 318.66 1,697,540 +6.89 +2.21
2025-05-12 320.00 320.00 308.58 311.77 2,428,714 +5.99 +1.96
2025-05-09 309.53 309.53 303.82 305.78 1,479,757 -2.18 -0.71
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
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 321.86
On 2025-05-14		 303.82
On 2025-05-09		 11.05 3.58 313.00
On 2025-05-08		 303.82
On 2025-05-09		 -2.93 312.71
10D 321.86
On 2025-05-14		 299.41
On 2025-05-01		 21.65 7.27 311.98
On 2025-05-05		 302.29
On 2025-05-06		 -3.11 309.44
20D 321.86
On 2025-05-14		 247.70
On 2025-04-21		 55.08 20.84 263.16
On 2025-04-17		 247.70
On 2025-04-21		 -5.87 292.31
WTD 321.86
On 2025-05-14		 308.58
On 2025-05-12		 13.61 4.45 320.00
On 2025-05-12		 311.57
On 2025-05-13		 -2.64 316.61
MTD 321.86
On 2025-05-14		 299.41
On 2025-05-01		 21.65 7.27 311.98
On 2025-05-05		 302.29
On 2025-05-06		 -3.11 309.44
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

319.39 +0.73 +0.23 1,461,200