CDNS: Cadence Design Systems Inc

As of Thursday, July 17th, 2025

$ 314.58

-- 0 0%

Open: 314.58
High: 314.58
Low: 314.58
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 314.58

-3.46 -1.09%

Open: 318.70
High: 318.70
Low: 311.09
Volume: 1,594,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 318.70 318.70 311.09 314.58 1,594,150 -3.46 -1.09
2025-07-15 319.84 324.49 317.67 318.04 1,446,248 +0.55 +0.17
2025-07-14 320.13 320.97 314.70 317.49 1,863,011 -3.11 -0.97
2025-07-11 321.57 324.32 318.16 320.60 1,201,776 -2.06 -0.64
2025-07-10 325.26 325.26 318.20 322.66 1,462,713 -0.25 -0.08
2025-07-09 324.14 325.54 320.54 322.91 1,092,089 -0.37 -0.11
2025-07-08 322.12 323.71 319.02 323.28 2,021,623 +2.98 +0.93
2025-07-07 326.81 327.98 318.80 320.30 1,822,560 -6.51 -1.99
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 325.26
On 2025-07-10		 311.09
On 2025-07-16		 -8.33 -2.58 325.26
On 2025-07-10		 311.09
On 2025-07-16		 -4.36 318.67
10D 330.09
On 2025-07-03		 306.00
On 2025-07-02		 5.12 1.65 330.09
On 2025-07-03		 311.09
On 2025-07-16		 -5.76 319.76
20D 330.09
On 2025-07-03		 289.69
On 2025-06-23		 13.77 4.58 330.09
On 2025-07-03		 311.09
On 2025-07-16		 -5.76 310.16
WTD 324.49
On 2025-07-15		 311.09
On 2025-07-16		 -6.02 -1.88 324.49
On 2025-07-15		 311.09
On 2025-07-16		 -4.13 316.70
MTD 330.09
On 2025-07-03		 304.73
On 2025-07-01		 6.43 2.09 330.09
On 2025-07-03		 311.09
On 2025-07-16		 -5.76 318.83
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.33 -4.85 -1.82 12,941,208
KO

The Coca-Cola Company

70.00 +0.73 +1.05 10,709,675
PFE

Pfizer Inc.

24.57 -0.04 -0.18 35,114,126
VZ

Verizon Communications Inc.

41.03 -0.23 -0.55 10,380,583
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,543.42 +288.64 +0.65 298,672,662
DJTA

Dow Jones Transportation Average

15,995.46 +175.12 +1.11 155,052,017
SPX

S&P 500 Index

6,301.83 +38.13 +0.61
OEX

S&P 100 Index

3,103.35 +17.31 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,089.75 +181.78 +0.79
NYA

NYSE Composite Index

20,597.86 +112.12 +0.55
XAX

NYSE AMEX Composite Index

5,968.38 +19.53 +0.33
RUI

RUSSELL 1000 Index

3,450.04 +22.47 +0.66
RUT

Russell 2000 Index

2,252.37 +25.39 +1.14
RUA

Russell 3000 Index

3,585.82 +24.08 +0.68
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -0.20 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.39 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.42 -2.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,611.29 +109.45 +1.04
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

314.58 0.00 0.00