CDNS: Cadence Design Systems Inc

As of Wednesday, September 30th, 2026

$ 330.19

+6.02 +1.86%

Open: 322.49
High: 335.00
Low: 321.01
Volume: 2,918,035
Previous Close on Tuesday, September 29th, 2026

$ 324.17

-2.53 -0.77%

Open: 321.20
High: 324.25
Low: 314.00
Volume: 2,609,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 322.49 335.00 321.01 330.19 2,918,035 +6.02 +1.86
2026-09-29 321.20 324.25 314.00 324.17 2,609,855 -2.53 -0.77
2026-09-28 319.00 329.35 317.89 326.70 1,982,268 +0.57 +0.17
2026-09-25 324.97 330.81 322.78 326.13 2,668,956 +4.13 +1.28
2026-09-24 306.39 322.49 305.20 322.00 2,472,613 +12.91 +4.18
2026-09-23 305.63 315.70 305.63 309.09 3,496,003 +6.14 +2.03
2026-09-22 298.65 303.85 294.00 302.95 2,790,057 +8.05 +2.73
2026-09-21 285.73 295.80 283.39 294.90 2,322,607 +12.00 +4.24
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 335.00
On 2026-09-30		 305.20
On 2026-09-24		 21.10 6.82 330.81
On 2026-09-25		 314.00
On 2026-09-29		 -5.08 325.84
10D 335.00
On 2026-09-30		 278.30
On 2026-09-17		 50.29 17.97 330.81
On 2026-09-25		 314.00
On 2026-09-29		 -5.08 309.98
20D 335.00
On 2026-09-30		 273.07
On 2026-09-15		 17.15 5.48 313.21
On 2026-09-02		 273.07
On 2026-09-15		 -12.82 299.00
WTD 335.00
On 2026-09-30		 314.00
On 2026-09-29		 4.06 1.24 329.35
On 2026-09-28		 314.00
On 2026-09-29		 -4.66 327.02
MTD 335.00
On 2026-09-30		 273.07
On 2026-09-15		 -8.60 -2.54 332.84
On 2026-09-01		 273.07
On 2026-09-15		 -17.96 299.67
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

330.19 +6.02 +1.86 2,918,035