CDNS: Cadence Design Systems Inc

As of Friday, December 19th, 2025

$ 314.91

-0.19 -0.06%

Open: 315.10
High: 319.28
Low: 313.76
Volume: 3,944,517
Previous Close on Thursday, December 18th, 2025

$ 315.10

+2.08 +0.66%

Open: 318.39
High: 322.41
Low: 314.35
Volume: 1,808,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 315.10 319.28 313.76 314.91 3,944,517 -0.19 -0.06
2025-12-18 318.39 322.41 314.35 315.10 1,808,081 +2.08 +0.66
2025-12-17 319.00 319.89 310.94 313.02 1,494,721 -6.51 -2.04
2025-12-16 318.55 323.00 316.42 319.53 2,046,066 +1.10 +0.35
2025-12-15 324.08 327.77 317.66 318.43 1,625,341 -4.79 -1.48
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
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 327.77
On 2025-12-15		 310.94
On 2025-12-17		 -8.31 -2.57 327.77
On 2025-12-15		 310.94
On 2025-12-17		 -5.13 316.20
10D 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -22.62 -6.70 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -8.90 325.01
20D 341.31
On 2025-12-10		 295.18
On 2025-11-21		 12.77 4.23 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -8.90 320.77
WTD 327.77
On 2025-12-15		 310.94
On 2025-12-17		 -8.31 -2.57 327.77
On 2025-12-15		 310.94
On 2025-12-17		 -5.13 316.20
MTD 341.31
On 2025-12-10		 306.83
On 2025-12-01		 3.07 0.98 341.31
On 2025-12-10		 310.94
On 2025-12-17		 -8.90 325.90
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

314.91 -0.19 -0.06 3,944,517