CDNS: Cadence Design Systems Inc

As of Friday, February 20th, 2026

$ 296.28

-0.31 -0.10%

Open: 294.48
High: 303.44
Low: 292.41
Volume: 2,532,985
Previous Close on Thursday, February 19th, 2026

$ 296.59

-8.42 -2.76%

Open: 308.33
High: 308.33
Low: 292.16
Volume: 2,664,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 294.48 303.44 292.41 296.28 2,532,985 -0.31 -0.10
2026-02-19 308.33 308.33 292.16 296.59 2,664,800 -8.42 -2.76
2026-02-18 302.96 311.70 299.18 305.01 3,916,002 +21.55 +7.60
2026-02-17 294.78 296.19 282.96 283.46 5,470,353 -16.00 -5.34
2026-02-13 287.44 300.73 287.44 299.46 2,847,905 +11.13 +3.86
2026-02-12 298.71 302.58 287.53 288.33 4,182,898 -11.32 -3.78
2026-02-11 301.19 302.25 294.50 299.65 2,351,025 +0.65 +0.22
2026-02-10 294.16 301.07 293.00 299.00 2,798,501 +8.00 +2.75
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 311.70
On 2026-02-18		 282.96
On 2026-02-17		 7.95 2.76 311.70
On 2026-02-18		 292.16
On 2026-02-19		 -6.27 296.16
10D 311.70
On 2026-02-18		 272.92
On 2026-02-06		 26.14 9.68 302.58
On 2026-02-12		 282.96
On 2026-02-17		 -6.48 294.23
20D 325.19
On 2026-01-28		 262.75
On 2026-02-03		 -20.81 -6.56 325.19
On 2026-01-28		 262.75
On 2026-02-03		 -19.20 295.99
WTD 311.70
On 2026-02-18		 282.96
On 2026-02-17		 -3.18 -1.06 311.70
On 2026-02-18		 292.16
On 2026-02-19		 -6.27 295.34
MTD 311.70
On 2026-02-18		 262.75
On 2026-02-03		 -0.08 -0.03 296.34
On 2026-02-02		 262.75
On 2026-02-03		 -11.34 288.68
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

296.28 -0.31 -0.10 2,532,985