CDNS: Cadence Design Systems Inc

As of Friday, January 30th, 2026

$ 296.36

-6.31 -2.08%

Open: 298.46
High: 298.88
Low: 293.63
Volume: 2,506,601
Previous Close on Thursday, January 29th, 2026

$ 302.67

-17.82 -5.56%

Open: 316.61
High: 317.00
Low: 293.44
Volume: 3,683,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 298.46 298.88 293.63 296.36 2,506,601 -6.31 -2.08
2026-01-29 316.61 317.00 293.44 302.67 3,683,380 -17.82 -5.56
2026-01-28 321.62 325.19 316.46 320.49 1,400,277 +2.12 +0.67
2026-01-27 321.70 323.00 317.21 318.37 1,448,043 -3.65 -1.13
2026-01-26 317.86 323.63 314.06 322.02 1,290,576 +3.70 +1.16
2026-01-23 315.50 323.54 312.01 318.32 1,460,697 +1.23 +0.39
2026-01-22 317.00 317.83 310.80 317.09 1,349,397 +3.25 +1.04
2026-01-21 307.53 316.16 304.95 313.84 1,720,575 +6.84 +2.23
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 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -21.96 -6.90 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -9.76 311.98
10D 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -24.24 -7.56 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -9.76 313.36
20D 328.64
On 2026-01-15		 293.44
On 2026-01-29		 -16.22 -5.19 328.64
On 2026-01-15		 293.44
On 2026-01-29		 -10.71 315.44
WTD 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -21.96 -6.90 325.19
On 2026-01-28		 293.44
On 2026-01-29		 -9.76 311.98
MTD 328.64
On 2026-01-15		 293.44
On 2026-01-29		 -16.22 -5.19 328.64
On 2026-01-15		 293.44
On 2026-01-29		 -10.71 315.44
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

296.36 -6.31 -2.08 2,506,601