CDNS: Cadence Design Systems Inc

As of Tuesday, April 29th, 2025

$ 302.22

+16.48 +5.77%

Open: 289.64
High: 303.60
Low: 289.64
Volume: 3,814,693
Previous Close on Monday, April 28th, 2025

$ 285.74

-3.89 -1.34%

Open: 288.02
High: 289.41
Low: 281.70
Volume: 3,141,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 289.64 303.60 289.64 302.22 3,814,693 +16.48 +5.77
2025-04-28 288.02 289.41 281.70 285.74 3,141,693 -3.89 -1.34
2025-04-25 279.99 290.50 279.45 289.63 2,411,620 +7.85 +2.79
2025-04-24 270.31 283.00 270.00 281.78 2,164,079 +16.36 +6.16
2025-04-23 266.78 272.81 264.79 265.42 1,707,445 +7.27 +2.82
2025-04-22 255.23 260.67 251.95 258.15 1,388,438 +6.59 +2.62
2025-04-21 257.02 257.16 247.70 251.56 1,492,886 -8.66 -3.33
2025-04-17 262.79 263.16 257.88 260.22 1,914,256 +0.96 +0.37
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 303.60
On 2025-04-29		 264.79
On 2025-04-23		 44.07 17.07 290.50
On 2025-04-25		 281.70
On 2025-04-28		 -3.03 284.96
10D 303.60
On 2025-04-29		 247.70
On 2025-04-21		 41.66 15.99 266.09
On 2025-04-15		 247.70
On 2025-04-21		 -6.91 271.83
20D 303.60
On 2025-04-29		 221.56
On 2025-04-07		 47.89 18.83 265.73
On 2025-04-02		 221.56
On 2025-04-07		 -16.62 261.40
WTD 303.60
On 2025-04-29		 281.70
On 2025-04-28		 12.59 4.35 289.41
On 2025-04-28		 289.41
On 2025-04-28		 0.00 293.98
MTD 303.60
On 2025-04-29		 221.56
On 2025-04-07		 47.89 18.83 265.73
On 2025-04-02		 221.56
On 2025-04-07		 -16.62 261.40
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

65.12 -1.12 -1.69 2,442,313
CDNS

Cadence Design Systems Inc

302.22 +16.48 +5.77 3,814,693