CDNS: Cadence Design Systems Inc

As of Tuesday, February 3rd, 2026

$ 268.50

-20.69 -7.15%

Open: 283.83
High: 285.98
Low: 262.75
Volume: 5,132,603
Previous Close on Monday, February 2nd, 2026

$ 289.19

-7.17 -2.42%

Open: 295.09
High: 296.34
Low: 288.46
Volume: 2,809,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 283.83 285.98 262.75 268.50 5,132,601 -20.69 -7.15
2026-02-02 295.09 296.34 288.46 289.19 2,809,992 -7.17 -2.42
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
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		 262.75
On 2026-02-03		 -49.87 -15.66 325.19
On 2026-01-28		 262.75
On 2026-02-03		 -19.20 295.44
10D 325.19
On 2026-01-28		 262.75
On 2026-02-03		 -38.50 -12.54 325.19
On 2026-01-28		 262.75
On 2026-02-03		 -19.20 306.69
20D 328.64
On 2026-01-15		 262.75
On 2026-02-03		 -32.72 -10.86 328.64
On 2026-01-15		 262.75
On 2026-02-03		 -20.05 312.75
WTD 296.34
On 2026-02-02		 262.75
On 2026-02-03		 -27.86 -9.40 296.34
On 2026-02-02		 262.75
On 2026-02-03		 -11.34 278.85
MTD 296.34
On 2026-02-02		 262.75
On 2026-02-03		 -27.86 -9.40 296.34
On 2026-02-02		 262.75
On 2026-02-03		 -11.34 278.85
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

268.50 -20.69 -7.15 5,132,603