CDNS: Cadence Design Systems Inc

As of Thursday, April 2nd, 2026

$ 278.72

-1.47 -0.52%

Open: 273.69
High: 280.26
Low: 271.34
Volume: 1,471,035
Previous Close on Wednesday, April 1st, 2026

$ 280.19

+2.32 +0.83%

Open: 280.19
High: 281.60
Low: 274.66
Volume: 1,762,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 273.69 280.26 271.34 278.72 1,471,035 -1.47 -0.52
2026-04-01 280.19 281.60 274.66 280.19 1,762,576 +2.32 +0.83
2026-03-31 273.27 278.61 271.60 277.87 1,874,702 +6.99 +2.58
2026-03-30 272.18 276.37 268.80 270.88 2,151,214 -0.89 -0.33
2026-03-27 278.26 280.43 271.05 271.77 2,186,576 -8.85 -3.15
2026-03-26 278.00 284.16 278.00 280.62 2,001,824 -0.77 -0.27
2026-03-25 288.69 290.37 277.65 281.39 2,320,858 -2.93 -1.03
2026-03-24 289.51 290.50 277.00 284.32 2,764,737 -8.20 -2.80
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 281.60
On 2026-04-01		 268.80
On 2026-03-30		 -1.90 -0.68 280.43
On 2026-03-27		 268.80
On 2026-03-30		 -4.15 275.89
10D 299.29
On 2026-03-23		 268.80
On 2026-03-30		 -8.68 -3.02 299.29
On 2026-03-23		 268.80
On 2026-03-30		 -10.19 280.22
20D 302.02
On 2026-03-06		 268.80
On 2026-03-30		 -21.12 -7.04 302.02
On 2026-03-06		 268.80
On 2026-03-30		 -11.00 286.27
WTD 281.60
On 2026-04-01		 268.80
On 2026-03-30		 6.95 2.56 281.60
On 2026-04-01		 271.34
On 2026-04-02		 -3.64 276.92
MTD 281.60
On 2026-04-01		 271.34
On 2026-04-02		 0.85 0.31 281.60
On 2026-04-01		 271.34
On 2026-04-02		 -3.64 279.46
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
IBB

iShares Nasdaq Biotechnology ETF

169.43 -0.70 -0.41 1,542,918
XRAY

Dentsply Sirona Inc.

11.63 -0.03 -0.26 2,455,293
CDNS

Cadence Design Systems Inc

278.72 -1.47 -0.52 1,471,035