CDNS: Cadence Design Systems Inc

As of Wednesday, September 9th, 2026

$ 284.60

+0.49 +0.17%

Open: 283.85
High: 287.76
Low: 281.65
Volume: 2,275,829
Previous Close on Tuesday, September 8th, 2026

$ 284.11

-8.59 -2.93%

Open: 291.34
High: 295.82
Low: 282.68
Volume: 4,403,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 283.85 287.76 281.65 284.60 2,275,829 +0.49 +0.17
2026-09-08 291.34 295.82 282.68 284.11 4,403,506 -8.59 -2.93
2026-09-04 305.96 308.30 287.90 292.70 4,212,808 -12.18 -3.99
2026-09-03 307.64 311.04 302.36 304.88 2,158,319 -1.80 -0.59
2026-09-02 312.62 313.21 303.66 306.67 2,546,331 -6.37 -2.03
2026-09-01 331.19 332.84 311.87 313.04 2,268,521 -25.74 -7.60
2026-08-31 336.62 342.38 336.62 338.78 1,516,702 -1.61 -0.47
2026-08-28 347.43 347.43 338.10 340.39 1,794,913 -7.16 -2.06
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 313.21
On 2026-09-02		 281.65
On 2026-09-09		 -28.44 -9.09 313.21
On 2026-09-02		 281.65
On 2026-09-09		 -10.08 294.59
10D 347.72
On 2026-08-27		 281.65
On 2026-09-09		 -47.30 -14.25 347.72
On 2026-08-27		 281.65
On 2026-09-09		 -19.00 314.74
20D 347.72
On 2026-08-27		 281.65
On 2026-09-09		 -42.93 -13.11 347.72
On 2026-08-27		 281.65
On 2026-09-09		 -19.00 317.73
WTD 295.82
On 2026-09-08		 281.65
On 2026-09-09		 -8.10 -2.77 295.82
On 2026-09-08		 281.65
On 2026-09-09		 -4.79 284.36
MTD 332.84
On 2026-09-01		 281.65
On 2026-09-09		 -54.18 -15.99 332.84
On 2026-09-01		 281.65
On 2026-09-09		 -15.38 297.67
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

284.60 +0.49 +0.17 2,275,829