CDNS: Cadence Design Systems Inc

As of Thursday, April 23rd, 2026

$ 314.33

-17.28 -5.21%

Open: 325.86
High: 326.98
Low: 311.00
Volume: 2,259,237
Previous Close on Wednesday, April 22nd, 2026

$ 331.61

+5.77 +1.77%

Open: 332.85
High: 334.00
Low: 327.69
Volume: 2,189,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 325.86 326.98 311.00 314.33 2,259,237 -17.28 -5.21
2026-04-22 332.85 334.00 327.69 331.61 2,189,026 +5.77 +1.77
2026-04-21 319.75 331.23 318.90 325.84 3,460,198 +7.34 +2.30
2026-04-20 312.60 320.98 309.60 318.50 2,248,541 +7.47 +2.40
2026-04-17 316.33 318.00 308.40 311.03 2,207,948 +4.07 +1.33
2026-04-16 309.45 312.88 303.31 306.96 2,054,523 +2.86 +0.94
2026-04-15 295.00 307.47 293.51 304.10 2,509,751 +11.73 +4.01
2026-04-14 293.31 297.18 290.28 292.37 2,149,364 +4.17 +1.45
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 334.00
On 2026-04-22		 308.40
On 2026-04-17		 7.37 2.40 334.00
On 2026-04-22		 311.00
On 2026-04-23		 -6.89 320.26
10D 334.00
On 2026-04-22		 263.38
On 2026-04-10		 33.32 11.86 334.00
On 2026-04-22		 311.00
On 2026-04-23		 -6.89 305.86
20D 334.00
On 2026-04-22		 263.38
On 2026-04-10		 32.94 11.71 291.35
On 2026-04-08		 263.38
On 2026-04-10		 -9.60 292.40
WTD 334.00
On 2026-04-22		 309.60
On 2026-04-20		 3.30 1.06 334.00
On 2026-04-22		 311.00
On 2026-04-23		 -6.89 322.57
MTD 334.00
On 2026-04-22		 263.38
On 2026-04-10		 36.46 13.12 291.35
On 2026-04-08		 263.38
On 2026-04-10		 -9.60 296.68
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

330.22 -1.44 -0.43 2,102,433
CDNS

Cadence Design Systems Inc

314.33 -17.28 -5.21 2,259,237