CDNS: Cadence Design Systems Inc

As of Friday, July 10th, 2026

$ 384.17

-1.78 -0.46%

Open: 387.93
High: 389.49
Low: 380.21
Volume: 94,047
Previous Close on Thursday, July 9th, 2026

$ 385.95

+11.89 +3.18%

Open: 370.14
High: 386.34
Low: 368.34
Volume: 1,579,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 387.93 389.49 380.21 384.17 94,047 -1.78 -0.46
2026-07-09 370.14 386.34 368.34 385.95 1,579,310 +11.89 +3.18
2026-07-08 367.34 374.45 366.12 374.06 1,429,841 +3.00 +0.81
2026-07-07 375.84 379.99 365.63 371.06 1,569,392 -4.71 -1.25
2026-07-06 369.60 377.87 367.55 375.77 1,870,663 +2.63 +0.70
2026-07-02 375.28 381.78 370.50 373.14 2,057,049 -4.59 -1.22
2026-07-01 383.88 386.75 376.58 377.73 1,682,848 +2.41 +0.64
2026-06-30 371.50 381.56 368.43 375.32 2,888,401 +2.60 +0.70
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 389.49
On 2026-07-10		 365.63
On 2026-07-07		 11.03 2.96 379.99
On 2026-07-07		 366.12
On 2026-07-08		 -3.65 378.20
10D 389.49
On 2026-07-10		 358.76
On 2026-06-26		 15.94 4.33 387.19
On 2026-06-29		 365.63
On 2026-07-07		 -5.57 376.72
20D 403.38
On 2026-06-17		 358.76
On 2026-06-26		 -0.96 -0.25 403.38
On 2026-06-17		 358.76
On 2026-06-26		 -11.06 380.20
WTD 389.49
On 2026-07-10		 365.63
On 2026-07-07		 11.03 2.96 379.99
On 2026-07-07		 366.12
On 2026-07-08		 -3.65 378.20
MTD 389.49
On 2026-07-10		 365.63
On 2026-07-07		 8.85 2.36 386.75
On 2026-07-01		 365.63
On 2026-07-07		 -5.46 377.41
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

384.17 -1.78 -0.46 94,047