CDNS: Cadence Design Systems Inc

As of Tuesday, September 16th, 2025

$ 349.01

-2.51 -0.71%

Open: 350.17
High: 352.57
Low: 347.95
Volume: 1,458,466
Previous Close on Monday, September 15th, 2025

$ 351.52

+8.04 +2.34%

Open: 343.17
High: 352.00
Low: 342.26
Volume: 1,402,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 350.17 352.57 347.95 349.01 1,458,466 -2.51 -0.71
2025-09-15 343.17 352.00 342.26 351.52 1,402,881 +8.04 +2.34
2025-09-12 353.47 355.07 342.09 343.48 1,614,770 -11.33 -3.19
2025-09-11 342.36 357.76 338.90 354.81 3,360,203 +16.28 +4.81
2025-09-10 348.50 348.53 326.35 338.53 5,838,626 -23.24 -6.42
2025-09-09 362.00 362.71 356.40 361.77 1,258,413 +1.13 +0.31
2025-09-08 353.67 361.36 353.00 360.64 1,761,903 +9.63 +2.74
2025-09-05 353.03 355.31 345.88 351.01 1,113,367 +1.68 +0.48
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 357.76
On 2025-09-11		 326.35
On 2025-09-10		 -12.76 -3.53 357.76
On 2025-09-11		 342.09
On 2025-09-12		 -4.38 347.47
10D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 6.20 1.81 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.74
20D 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -7.24 -2.03 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 349.03
WTD 352.57
On 2025-09-16		 342.26
On 2025-09-15		 5.53 1.61 352.00
On 2025-09-15		 352.00
On 2025-09-15		 0.00 350.27
MTD 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -1.42 -0.41 362.71
On 2025-09-09		 326.35
On 2025-09-10		 -10.02 350.02
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

349.01 -2.51 -0.71 1,458,466