CDNS: Cadence Design Systems Inc

As of Thursday, March 12th, 2026

$ 290.32

-3.84 -1.31%

Open: 290.93
High: 296.51
Low: 289.19
Volume: 2,491,705
Previous Close on Wednesday, March 11th, 2026

$ 294.16

+0.87 +0.30%

Open: 294.79
High: 296.00
Low: 287.00
Volume: 2,051,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 290.93 296.51 289.19 290.32 2,491,705 -3.84 -1.31
2026-03-11 294.79 296.00 287.00 294.16 2,051,734 +0.87 +0.30
2026-03-10 299.06 299.06 290.47 293.29 2,081,443 -4.76 -1.60
2026-03-09 293.76 300.27 289.37 298.05 2,492,649 +1.11 +0.37
2026-03-06 294.95 302.02 294.27 296.94 2,605,782 -2.90 -0.97
2026-03-05 303.00 311.24 297.54 299.84 3,636,482 -5.59 -1.83
2026-03-04 300.18 308.58 296.12 305.43 2,812,505 +4.80 +1.60
2026-03-03 296.36 304.47 295.51 300.63 1,994,167 -2.73 -0.90
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 302.02
On 2026-03-06		 287.00
On 2026-03-11		 -9.52 -3.18 302.02
On 2026-03-06		 287.00
On 2026-03-11		 -4.97 294.55
10D 311.24
On 2026-03-05		 285.14
On 2026-02-27		 -7.28 -2.45 311.24
On 2026-03-05		 287.00
On 2026-03-11		 -7.79 298.34
20D 311.70
On 2026-02-18		 277.30
On 2026-02-24		 -9.33 -3.11 311.70
On 2026-02-18		 277.30
On 2026-02-24		 -11.04 296.12
WTD 300.27
On 2026-03-09		 287.00
On 2026-03-11		 -6.62 -2.23 300.27
On 2026-03-09		 287.00
On 2026-03-11		 -4.42 293.96
MTD 311.24
On 2026-03-05		 287.00
On 2026-03-11		 -11.08 -3.68 311.24
On 2026-03-05		 287.00
On 2026-03-11		 -7.79 298.00
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

290.32 -3.84 -1.31 2,491,705