CDNS: Cadence Design Systems Inc

As of Friday, December 12th, 2025

$ 323.22

-12.21 -3.64%

Open: 334.63
High: 335.24
Low: 322.65
Volume: 1,420,538
Previous Close on Thursday, December 11th, 2025

$ 335.43

-2.63 -0.78%

Open: 337.95
High: 338.00
Low: 329.35
Volume: 1,087,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 334.63 335.24 322.65 323.22 1,420,538 -12.21 -3.64
2025-12-11 337.95 338.00 329.35 335.43 1,087,836 -2.63 -0.78
2025-12-10 334.44 341.31 333.24 338.06 1,139,685 +2.99 +0.89
2025-12-09 336.26 338.04 333.46 335.07 994,023 -2.22 -0.66
2025-12-08 337.99 340.83 336.52 337.29 1,002,173 -0.24 -0.07
2025-12-05 338.43 341.04 336.16 337.53 1,249,249 +0.23 +0.07
2025-12-04 336.87 339.59 334.32 337.30 1,330,556 +1.19 +0.35
2025-12-03 315.80 338.00 315.68 336.11 2,600,251 +18.17 +5.71
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 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -14.31 -4.24 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -5.47 333.81
10D 341.31
On 2025-12-10		 306.83
On 2025-12-01		 11.38 3.65 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -5.47 330.76
20D 341.31
On 2025-12-10		 295.18
On 2025-11-21		 7.23 2.29 319.65
On 2025-11-14		 295.18
On 2025-11-21		 -7.66 318.64
WTD 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -14.31 -4.24 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -5.47 333.81
MTD 341.31
On 2025-12-10		 306.83
On 2025-12-01		 11.38 3.65 341.31
On 2025-12-10		 322.65
On 2025-12-12		 -5.47 330.76
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

323.22 -12.21 -3.64 1,420,538