CDNS: Cadence Design Systems Inc

As of Monday, January 12th, 2026

$ 327.31

-- 0 0%

Open: 327.31
High: 327.31
Low: 327.31
Volume: N/A
Previous Close on Friday, January 9th, 2026

$ 327.31

+8.51 +2.67%

Open: 319.90
High: 328.59
Low: 315.41
Volume: 1,656,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 319.90 328.59 315.41 327.31 1,656,581 +8.51 +2.67
2026-01-08 317.01 319.45 312.95 318.80 1,453,815 -1.74 -0.54
2026-01-07 314.39 324.71 314.39 320.54 1,411,049 +5.90 +1.88
2026-01-06 301.50 316.04 300.88 314.64 2,652,304 +13.42 +4.46
2026-01-05 311.46 314.17 300.40 301.22 4,010,149 -9.18 -2.96
2026-01-02 315.70 316.00 306.41 310.40 1,267,613 -2.18 -0.70
2025-12-31 315.78 316.00 312.06 312.58 971,966 -3.02 -0.96
2025-12-30 316.83 319.00 315.14 315.60 99,029 -2.11 -0.66
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 328.59
On 2026-01-09		 300.40
On 2026-01-05		 16.91 5.45 324.71
On 2026-01-07		 312.95
On 2026-01-08		 -3.62 316.50
10D 328.59
On 2026-01-09		 300.40
On 2026-01-05		 9.55 3.01 321.69
On 2025-12-29		 300.40
On 2026-01-05		 -6.62 315.77
20D 338.00
On 2025-12-11		 300.40
On 2026-01-05		 -10.75 -3.18 338.00
On 2025-12-11		 300.40
On 2026-01-05		 -11.12 317.48
WTD 328.59
On 2026-01-09		 300.40
On 2026-01-05		 16.91 5.45 324.71
On 2026-01-07		 312.95
On 2026-01-08		 -3.62 316.50
MTD 328.59
On 2026-01-09		 300.40
On 2026-01-05		 14.73 4.71 316.00
On 2026-01-02		 300.40
On 2026-01-05		 -4.94 315.49
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

322.01 +0.42 +0.13 617,727
KO

The Coca-Cola Company

70.92 +0.41 +0.57 3,718,778
PFE

Pfizer Inc.

25.49 +0.01 +0.04 9,739,243
VZ

Verizon Communications Inc.

40.03 -0.43 -1.06 7,836,543
VIX

CBOE Volatility Index

15.39 +0.90 +6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,323.86 -180.21 -0.36 126,811,976
DJTA

Dow Jones Transportation Average

18,082.88 -101.74 -0.56 26,824,065
SPX

S&P 500 Index

6,959.52 -6.76 -0.10
OEX

S&P 100 Index

3,459.03 -6.13 -0.18
NDX

NASDAQ 100 Index

25,731.75 -34.50 -0.13
NYA

NYSE Composite Index

22,621.79 +30.06 +0.13
XAX

NYSE AMEX Composite Index

7,285.31 +161.12 +2.26
RUI

RUSSELL 1000 Index

3,799.68 -4.21 -0.11
RUT

Russell 2000 Index

2,616.44 -7.78 -0.30
RUA

Russell 3000 Index

3,958.44 -4.73 -0.12
VIX

CBOE Volatility Index

15.39 +0.90 +6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.88 +0.31 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 +0.51 +2.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,996.75 -19.62 -0.16
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

327.31 0.00 0.00