CDNS: Cadence Design Systems Inc

As of Wednesday, May 13th, 2026

$ 354.55

-3.49 -0.97%

Open: 359.04
High: 361.03
Low: 350.55
Volume: 2,296,325
Previous Close on Tuesday, May 12th, 2026

$ 358.04

-6.16 -1.69%

Open: 361.10
High: 361.99
Low: 355.56
Volume: 1,981,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 359.04 361.03 350.55 354.55 2,296,325 -3.49 -0.97
2026-05-12 361.10 361.99 355.56 358.04 1,981,676 -6.16 -1.69
2026-05-11 359.07 365.00 358.03 364.20 2,628,173 +1.50 +0.41
2026-05-08 356.08 365.01 353.18 362.70 2,279,505 +5.80 +1.63
2026-05-07 358.00 362.71 354.87 356.90 1,861,200 +2.00 +0.56
2026-05-06 353.50 355.49 347.49 354.90 2,420,014 +1.27 +0.36
2026-05-05 351.30 354.89 346.13 353.63 1,949,833 +4.12 +1.18
2026-05-04 342.38 351.01 340.61 349.51 2,994,701 +8.57 +2.51
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 365.01
On 2026-05-08		 350.55
On 2026-05-13		 -0.35 -0.10 365.01
On 2026-05-08		 350.55
On 2026-05-13		 -3.96 359.28
10D 365.01
On 2026-05-08		 319.78
On 2026-04-30		 24.60 7.46 365.01
On 2026-05-08		 350.55
On 2026-05-13		 -3.96 352.50
20D 365.01
On 2026-05-08		 303.31
On 2026-04-16		 50.45 16.59 338.55
On 2026-04-28		 315.51
On 2026-04-29		 -6.81 337.90
WTD 365.00
On 2026-05-11		 350.55
On 2026-05-13		 -8.15 -2.25 365.00
On 2026-05-11		 350.55
On 2026-05-13		 -3.96 358.93
MTD 365.01
On 2026-05-08		 334.00
On 2026-05-01		 24.96 7.57 365.01
On 2026-05-08		 350.55
On 2026-05-13		 -3.96 355.04
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

354.55 -3.49 -0.97 2,296,325