CDNS: Cadence Design Systems Inc

As of Monday, June 30th, 2025

$ 308.15

+2.95 +0.97%

Open: 306.12
High: 310.12
Low: 305.21
Volume: 1,743,095
Previous Close on Friday, June 27th, 2025

$ 305.20

+1.51 +0.50%

Open: 307.03
High: 315.90
Low: 304.29
Volume: 2,331,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 306.12 310.12 305.21 308.15 1,743,024 +2.95 +0.97
2025-06-27 307.03 315.90 304.29 305.20 2,331,717 +1.51 +0.50
2025-06-26 299.00 303.87 298.33 303.69 2,119,959 +6.16 +2.07
2025-06-25 297.83 301.26 295.33 297.53 1,733,911 +0.73 +0.25
2025-06-24 295.85 297.14 293.61 296.80 1,906,078 +3.24 +1.10
2025-06-23 294.33 295.82 289.69 293.56 1,938,317 -1.84 -0.62
2025-06-20 299.63 300.76 293.84 295.40 2,373,069 -1.44 -0.49
2025-06-18 297.78 300.10 295.61 296.84 1,216,167 -2.16 -0.72
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 315.90
On 2025-06-27		 293.61
On 2025-06-24		 14.59 4.97 315.90
On 2025-06-27		 305.21
On 2025-06-30		 -3.38 302.27
10D 315.90
On 2025-06-27		 289.69
On 2025-06-23		 8.15 2.72 304.44
On 2025-06-17		 289.69
On 2025-06-23		 -4.84 299.70
20D 315.90
On 2025-06-27		 285.48
On 2025-06-02		 21.08 7.34 310.95
On 2025-06-09		 289.69
On 2025-06-23		 -6.84 299.64
WTD 310.12
On 2025-06-30		 305.21
On 2025-06-30		 2.95 0.97 -- -- -- 308.15
MTD 315.90
On 2025-06-27		 285.48
On 2025-06-02		 21.08 7.34 310.95
On 2025-06-09		 289.69
On 2025-06-23		 -6.84 299.64
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

308.15 +2.95 +0.97 1,743,095