CDNS: Cadence Design Systems Inc

As of Wednesday, June 3rd, 2026

$ 408.00

-8.39 -2.01%

Open: 410.00
High: 411.04
Low: 401.03
Volume: 2,842,132
Previous Close on Tuesday, June 2nd, 2026

$ 416.39

+2.23 +0.54%

Open: 405.98
High: 416.69
Low: 401.04
Volume: 3,167,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 410.00 411.04 401.03 408.00 2,842,024 -8.39 -2.01
2026-06-02 405.98 416.69 401.04 416.39 3,167,469 +2.23 +0.54
2026-06-01 393.00 414.92 383.94 414.16 4,425,834 +39.23 +10.46
2026-05-29 375.00 378.04 372.28 374.93 3,159,955 +1.08 +0.29
2026-05-28 374.88 379.05 366.99 373.85 1,913,753 -0.20 -0.05
2026-05-27 378.95 383.80 370.35 374.05 2,352,721 -7.70 -2.02
2026-05-26 380.00 383.24 369.62 381.75 1,955,744 +8.16 +2.18
2026-05-22 361.88 381.55 361.54 373.59 2,206,150 +15.13 +4.22
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 416.69
On 2026-06-02		 366.99
On 2026-05-28		 33.95 9.08 416.69
On 2026-06-02		 401.03
On 2026-06-03		 -3.76 397.47
10D 416.69
On 2026-06-02		 331.56
On 2026-05-20		 69.88 20.67 383.80
On 2026-05-27		 366.99
On 2026-05-28		 -4.38 382.61
20D 416.69
On 2026-06-02		 331.56
On 2026-05-20		 54.37 15.37 365.01
On 2026-05-08		 331.56
On 2026-05-20		 -9.17 368.08
WTD 416.69
On 2026-06-02		 383.94
On 2026-06-01		 33.07 8.82 416.69
On 2026-06-02		 401.03
On 2026-06-03		 -3.76 412.85
MTD 416.69
On 2026-06-02		 383.94
On 2026-06-01		 33.07 8.82 416.69
On 2026-06-02		 401.03
On 2026-06-03		 -3.76 412.85
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

216.76 -2.83 -1.29 61,381
MDT

Medtronic Inc.

77.95 +4.20 +5.69 19,197,362
SPAB

SPDR Portfolio Aggregate Bond ETF

25.40 -0.03 -0.12 1,977,611
TSN

Tyson Foods Inc.

57.09 -2.50 -4.20 5,084,943
CDNS

Cadence Design Systems Inc

408.00 -8.39 -2.01 2,842,132