CDNS: Cadence Design Systems Inc

As of Friday, August 21st, 2026

$ 313.59

-- 0 0%

Open: 313.59
High: 313.59
Low: 313.59
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 313.59

-1.39 -0.44%

Open: 315.48
High: 317.50
Low: 311.47
Volume: 1,677,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 315.48 317.50 311.47 313.59 1,677,315 -1.39 -0.44
2026-08-19 316.09 318.50 312.01 314.98 1,886,848 -1.54 -0.49
2026-08-18 321.50 323.63 315.21 316.52 1,765,094 -6.95 -2.15
2026-08-17 323.80 333.48 323.06 323.47 2,004,972 -1.35 -0.42
2026-08-14 324.74 326.87 319.46 324.82 2,545,986 +1.05 +0.32
2026-08-13 324.00 328.30 321.11 323.77 2,249,791 +0.64 +0.20
2026-08-12 330.01 333.43 322.11 323.13 2,017,435 -4.40 -1.34
2026-08-11 330.57 331.25 323.19 327.53 2,003,303 -4.38 -1.32
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 333.48
On 2026-08-17		 311.47
On 2026-08-20		 -10.18 -3.14 333.48
On 2026-08-17		 311.47
On 2026-08-20		 -6.60 318.68
10D 348.12
On 2026-08-07		 311.47
On 2026-08-20		 -24.83 -7.34 348.12
On 2026-08-07		 311.47
On 2026-08-20		 -10.53 323.90
20D 355.59
On 2026-07-28		 311.47
On 2026-08-20		 -16.87 -5.11 355.59
On 2026-07-28		 311.47
On 2026-08-20		 -12.41 330.32
WTD 333.48
On 2026-08-17		 311.47
On 2026-08-20		 -11.23 -3.46 333.48
On 2026-08-17		 311.47
On 2026-08-20		 -6.60 317.14
MTD 349.11
On 2026-08-04		 311.47
On 2026-08-20		 -26.43 -7.77 349.11
On 2026-08-04		 311.47
On 2026-08-20		 -10.78 327.94
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
DE

Deere & Co

620.94 0.00 0.00
RWT

Redwood Trust Inc.

4.75 0.00 0.00
CDNS

Cadence Design Systems Inc

313.59 0.00 0.00