CDNS: Cadence Design Systems Inc

As of Tuesday, October 20th, 2026

$ 320.83

-6.07 -1.86%

Open: 323.18
High: 325.64
Low: 316.72
Volume: 1,686,298
Previous Close on Monday, October 19th, 2026

$ 326.90

+7.39 +2.31%

Open: 324.80
High: 329.84
Low: 321.58
Volume: 1,807,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 323.18 325.64 316.72 320.83 1,686,298 -6.07 -1.86
2026-10-19 324.80 329.84 321.58 326.90 1,807,960 +7.39 +2.31
2026-10-16 323.97 326.65 316.61 319.51 2,469,279 -4.87 -1.50
2026-10-15 323.80 328.05 315.91 324.38 2,537,557 -5.08 -1.54
2026-10-14 333.27 335.96 325.85 329.46 2,844,298 -4.74 -1.42
2026-10-13 343.68 344.13 333.79 334.20 2,260,071 -14.22 -4.08
2026-10-12 353.00 354.57 346.84 348.42 1,222,484 -4.42 -1.25
2026-10-09 353.51 356.03 350.15 352.84 1,279,902 +4.00 +1.15
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 335.96
On 2026-10-14		 315.91
On 2026-10-15		 -13.37 -4.00 335.96
On 2026-10-14		 315.91
On 2026-10-15		 -5.97 324.22
10D 361.47
On 2026-10-07		 315.91
On 2026-10-15		 -38.72 -10.77 361.47
On 2026-10-07		 315.91
On 2026-10-15		 -12.60 336.15
20D 361.91
On 2026-10-06		 305.20
On 2026-09-24		 17.88 5.90 361.91
On 2026-10-06		 315.91
On 2026-10-15		 -12.71 335.74
WTD 329.84
On 2026-10-19		 316.72
On 2026-10-20		 1.32 0.41 329.84
On 2026-10-19		 316.72
On 2026-10-20		 -3.98 323.87
MTD 361.91
On 2026-10-06		 315.91
On 2026-10-15		 -9.36 -2.83 361.91
On 2026-10-06		 315.91
On 2026-10-15		 -12.71 341.19
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
RKT

Rocket Companies Inc.

11.23 +0.48 +4.47 41,763,318
CDNS

Cadence Design Systems Inc

320.83 -6.07 -1.86 1,686,298