CDNS (Cadence Design Syste...) Stock Historical Data

As of Wednesday, September 30th, 2026

$ 330.19

+6.02 +1.86%

Open: 322.49
High: 335.00
Low: 321.01
Volume: 2,918,035
Previous Close on Tuesday, September 29th, 2026

$ 324.17

-2.53 -0.77%

Open: 321.20
High: 324.25
Low: 314.00
Volume: 2,609,855
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
XCI

NYSE Arca Computer Technology Index

19,292.14 +89.80 +0.47 0
UTHR

United Therapeutics Corporation

541.89 +60.42 +12.55 3,276,031
MDT

Medtronic Inc.

86.29 -0.80 -0.92 26,597,976
OSIS

OSI Systems Inc.

194.37 +2.07 +1.08 208,336
CDNS

Cadence Design Systems Inc

330.19 +6.02 +1.86 2,918,035