CDNS: Cadence Design Systems Inc

As of Friday, August 22nd, 2025

$ 349.63

+2.06 +0.59%

Open: 348.54
High: 354.96
Low: 346.79
Volume: 1,174,581
Previous Close on Thursday, August 21st, 2025

$ 347.57

+2.12 +0.61%

Open: 343.46
High: 348.84
Low: 343.46
Volume: 1,037,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 348.54 354.96 346.79 349.63 1,174,581 +2.06 +0.59
2025-08-21 343.46 348.84 343.46 347.57 1,037,610 +2.12 +0.61
2025-08-20 346.20 346.44 339.62 345.45 1,779,255 -1.43 -0.41
2025-08-19 354.00 355.50 346.06 346.88 1,822,913 -9.37 -2.63
2025-08-18 349.29 356.91 348.06 356.25 1,495,126 +6.37 +1.82
2025-08-15 349.05 351.03 344.79 349.88 1,566,940 +0.96 +0.28
2025-08-14 348.33 350.00 346.28 348.92 1,205,873 -0.20 -0.06
2025-08-13 356.04 356.40 346.09 349.12 1,195,787 -4.49 -1.27
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 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -0.25 -0.07 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -4.84 349.16
10D 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -2.43 -0.69 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -4.84 349.64
20D 376.45
On 2025-07-31		 328.46
On 2025-07-28		 17.44 5.25 376.45
On 2025-07-31		 339.62
On 2025-08-20		 -9.78 354.05
WTD 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -0.25 -0.07 356.91
On 2025-08-18		 339.62
On 2025-08-20		 -4.84 349.16
MTD 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -14.94 -4.10 369.14
On 2025-08-05		 339.62
On 2025-08-20		 -8.00 352.83
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

243.89 +2.56 +1.06 952,242
BXP

Boston Properties Inc.

69.37 +2.95 +4.44 1,269,399
CDW

CDW Corporation

167.00 +2.82 +1.72 1,576,136
BOOT

Boot Barn Holdings Inc.

173.50 +4.15 +2.45 405,514
CDNS

Cadence Design Systems Inc

349.63 +2.06 +0.59 1,174,581