CDNS: Cadence Design Systems Inc

As of Monday, November 9th, 2026

$ 336.81

+16.89 +5.28%

Open: 324.73
High: 339.23
Low: 321.93
Volume: 1,747,406
Previous Close on Friday, November 6th, 2026

$ 319.92

+8.49 +2.73%

Open: 315.50
High: 320.55
Low: 306.93
Volume: 2,007,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 324.73 339.23 321.93 336.53 1,719,730 +16.61 +5.19
2026-11-06 315.50 320.55 306.93 319.92 2,007,860 +8.49 +2.73
2026-11-05 322.04 322.88 308.05 311.43 3,298,379 -18.09 -5.49
2026-11-04 323.90 331.67 319.64 329.52 2,072,138 +5.77 +1.78
2026-11-03 322.79 325.99 309.98 323.75 2,329,614 -5.76 -1.75
2026-11-02 330.02 333.00 323.48 329.51 2,234,438 +1.62 +0.49
2026-10-30 334.81 337.98 322.25 327.89 2,032,043 -14.86 -4.34
2026-10-29 340.36 346.60 338.76 342.75 2,564,088 +0.29 +0.08
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 339.23
On 2026-11-09		 306.93
On 2026-11-06		 7.02 2.13 331.67
On 2026-11-04		 306.93
On 2026-11-06		 -7.46 324.23
10D 348.80
On 2026-10-27		 306.93
On 2026-11-06		 14.36 4.46 348.80
On 2026-10-27		 306.93
On 2026-11-06		 -12.00 330.68
20D 348.80
On 2026-10-27		 305.19
On 2026-10-23		 -11.89 -3.41 348.80
On 2026-10-27		 306.93
On 2026-11-06		 -12.00 326.73
WTD 339.23
On 2026-11-09		 321.93
On 2026-11-09		 16.61 5.19 -- -- -- 336.53
MTD 339.23
On 2026-11-09		 306.93
On 2026-11-06		 8.64 2.64 333.00
On 2026-11-02		 306.93
On 2026-11-06		 -7.83 325.11
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.12 +11.88 +3.68 4,135,131
KO

The Coca-Cola Company

96.09 +0.42 +0.44 16,491,823
PFE

Pfizer Inc.

29.25 -0.14 -0.48 45,616,843
VZ

Verizon Communications Inc.

46.02 +0.33 +0.72 24,075,300
VIX

CBOE Volatility Index

19.92 -5.72 -22.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.75 +1,104.02 +2.15 807,587,359
DJTA

Dow Jones Transportation Average

20,395.85 +620.98 +3.14 74,425,726
SPX

S&P 500 Index

7,549.94 +173.08 +2.35
OEX

S&P 100 Index

3,715.15 +79.31 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.62 +522.25 +2.18
XAX

NYSE AMEX Composite Index

8,074.80 +35.65 +0.44
RUI

RUSSELL 1000 Index

4,116.10 +97.32 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.40 +102.63 +2.45
VIX

CBOE Volatility Index

19.92 -5.72 -22.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.00 -1.30 -5.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.22 -2.48 -10.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.85 -3.75 -15.24
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

336.81 +16.89 +5.28 1,747,406