CDNS: Cadence Design Systems Inc

As of Friday, March 13th, 2026

$ 287.03

-3.29 -1.13%

Open: 290.80
High: 292.04
Low: 283.35
Volume: 1,837,811
Previous Close on Thursday, March 12th, 2026

$ 290.32

-3.84 -1.31%

Open: 290.93
High: 296.51
Low: 289.19
Volume: 2,491,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 290.80 292.04 283.35 287.03 1,837,811 -3.29 -1.13
2026-03-12 290.93 296.51 289.19 290.32 2,491,705 -3.84 -1.31
2026-03-11 294.79 296.00 287.00 294.16 2,051,734 +0.87 +0.30
2026-03-10 299.06 299.06 290.47 293.29 2,081,443 -4.76 -1.60
2026-03-09 293.76 300.27 289.37 298.05 2,492,649 +1.11 +0.37
2026-03-06 294.95 302.02 294.27 296.94 2,605,782 -2.90 -0.97
2026-03-05 303.00 311.24 297.54 299.84 3,636,482 -5.59 -1.83
2026-03-04 300.18 308.58 296.12 305.43 2,812,505 +4.80 +1.60
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 300.27
On 2026-03-09		 283.35
On 2026-03-13		 -9.91 -3.34 300.27
On 2026-03-09		 283.35
On 2026-03-13		 -5.64 292.57
10D 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -14.37 -4.77 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -8.96 296.91
20D 311.70
On 2026-02-18		 277.30
On 2026-02-24		 -1.30 -0.45 311.70
On 2026-02-18		 277.30
On 2026-02-24		 -11.04 296.06
WTD 300.27
On 2026-03-09		 283.35
On 2026-03-13		 -9.91 -3.34 300.27
On 2026-03-09		 283.35
On 2026-03-13		 -5.64 292.57
MTD 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -14.37 -4.77 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -8.96 296.91
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

11.54 -0.26 -2.20 5,266,943
CDNS

Cadence Design Systems Inc

287.03 -3.29 -1.13 1,837,811