CDNS: Cadence Design Systems Inc

As of Friday, July 31st, 2026

$ 340.02

+7.20 +2.16%

Open: 335.27
High: 344.77
Low: 334.25
Volume: 2,088,767
Previous Close on Thursday, July 30th, 2026

$ 332.82

+0.06 +0.02%

Open: 336.62
High: 342.50
Low: 329.59
Volume: 2,669,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 335.27 344.77 334.25 340.02 2,088,767 +7.20 +2.16
2026-07-30 336.62 342.50 329.59 332.82 2,669,008 +0.06 +0.02
2026-07-29 349.00 351.00 332.56 332.76 3,017,526 -11.96 -3.47
2026-07-28 335.16 355.59 335.16 344.72 4,891,149 +6.11 +1.80
2026-07-27 336.51 342.27 334.38 338.61 3,354,300 +12.37 +3.79
2026-07-24 335.24 335.54 325.96 326.24 2,875,682 -4.22 -1.28
2026-07-23 335.20 340.29 328.87 330.46 2,135,784 -6.55 -1.94
2026-07-22 339.06 346.33 334.59 337.01 2,339,895 -7.63 -2.21
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 355.59
On 2026-07-28		 329.59
On 2026-07-30		 13.78 4.22 355.59
On 2026-07-28		 329.59
On 2026-07-30		 -7.31 337.79
10D 355.59
On 2026-07-28		 325.96
On 2026-07-24		 9.91 3.00 355.59
On 2026-07-28		 329.59
On 2026-07-30		 -7.31 335.72
20D 391.00
On 2026-07-13		 320.07
On 2026-07-17		 -33.12 -8.88 391.00
On 2026-07-13		 320.07
On 2026-07-17		 -18.14 353.46
WTD 355.59
On 2026-07-28		 329.59
On 2026-07-30		 13.78 4.22 355.59
On 2026-07-28		 329.59
On 2026-07-30		 -7.31 337.79
MTD 391.00
On 2026-07-13		 320.07
On 2026-07-17		 -35.30 -9.41 391.00
On 2026-07-13		 320.07
On 2026-07-17		 -18.14 355.46
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

340.02 +7.20 +2.16 2,088,767