CDNS: Cadence Design Systems Inc

As of Friday, October 17th, 2025

$ 326.12

+1.87 +0.58%

Open: 322.59
High: 328.21
Low: 320.00
Volume: 1,481,679
Previous Close on Thursday, October 16th, 2025

$ 324.25

+0.15 +0.05%

Open: 326.18
High: 327.05
Low: 320.08
Volume: 1,787,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 322.59 328.21 320.00 326.12 1,481,679 +1.87 +0.58
2025-10-16 326.18 327.05 320.08 324.25 1,787,339 +0.15 +0.05
2025-10-15 330.65 330.65 321.39 324.10 1,594,766 -1.65 -0.51
2025-10-14 324.50 329.85 318.02 325.75 1,599,734 -6.48 -1.95
2025-10-13 329.75 334.20 324.94 332.23 1,605,147 +5.23 +1.60
2025-10-10 348.10 350.26 325.86 327.00 2,130,428 -21.67 -6.22
2025-10-09 348.25 348.77 343.58 348.67 1,224,451 -1.33 -0.38
2025-10-08 346.07 354.26 346.07 350.00 1,291,832 +4.52 +1.31
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 334.20
On 2025-10-13		 318.02
On 2025-10-14		 -0.88 -0.27 334.20
On 2025-10-13		 318.02
On 2025-10-14		 -4.84 326.49
10D 354.85
On 2025-10-06		 318.02
On 2025-10-14		 -21.15 -6.09 354.85
On 2025-10-06		 318.02
On 2025-10-14		 -10.38 335.70
20D 373.90
On 2025-09-22		 318.02
On 2025-10-14		 -47.23 -12.65 373.90
On 2025-09-22		 318.02
On 2025-10-14		 -14.95 345.05
WTD 334.20
On 2025-10-13		 318.02
On 2025-10-14		 -0.88 -0.27 334.20
On 2025-10-13		 318.02
On 2025-10-14		 -4.84 326.49
MTD 355.15
On 2025-10-01		 318.02
On 2025-10-14		 -25.14 -7.16 355.15
On 2025-10-01		 318.02
On 2025-10-14		 -10.46 338.73
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

326.12 +1.87 +0.58 1,481,679