CDNS: Cadence Design Systems Inc

As of Tuesday, December 2nd, 2025

$ 317.94

+8.32 +2.69%

Open: 311.51
High: 319.07
Low: 311.23
Volume: 1,928,042
Previous Close on Monday, December 1st, 2025

$ 309.62

-2.22 -0.71%

Open: 312.64
High: 313.05
Low: 306.83
Volume: 1,740,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 311.51 319.07 311.23 317.94 1,928,042 +8.32 +2.69
2025-12-01 312.64 313.05 306.83 309.62 1,740,602 -2.22 -0.71
2025-11-28 309.06 311.96 306.33 311.84 874,587 +5.49 +1.79
2025-11-26 307.05 308.18 304.03 306.35 1,390,852 +2.69 +0.89
2025-11-25 300.75 305.75 298.17 303.66 1,964,637 -0.81 -0.27
2025-11-24 303.37 305.72 299.65 304.47 2,850,056 +3.89 +1.29
2025-11-21 301.92 303.90 295.18 300.58 1,737,095 -1.56 -0.52
2025-11-20 312.15 316.71 301.63 302.14 1,510,429 -4.62 -1.51
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 319.07
On 2025-12-02		 298.17
On 2025-11-25		 13.47 4.42 305.75
On 2025-11-25		 305.75
On 2025-11-25		 0.00 309.88
10D 319.07
On 2025-12-02		 295.18
On 2025-11-21		 6.65 2.14 316.71
On 2025-11-20		 295.18
On 2025-11-21		 -6.80 306.66
20D 336.06
On 2025-11-04		 295.18
On 2025-11-21		 -17.47 -5.21 336.06
On 2025-11-04		 295.18
On 2025-11-21		 -12.16 314.11
WTD 319.07
On 2025-12-02		 306.83
On 2025-12-01		 6.10 1.96 313.05
On 2025-12-01		 313.05
On 2025-12-01		 0.00 313.78
MTD 319.07
On 2025-12-02		 306.83
On 2025-12-01		 6.10 1.96 313.05
On 2025-12-01		 313.05
On 2025-12-01		 0.00 313.78
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

317.94 +8.32 +2.69 1,928,042