CDNS: Cadence Design Systems Inc

As of Monday, May 4th, 2026

$ 349.51

+8.57 +2.51%

Open: 342.38
High: 351.01
Low: 340.61
Volume: 2,994,716
Previous Close on Friday, May 1st, 2026

$ 340.94

+11.35 +3.44%

Open: 336.50
High: 342.37
Low: 334.00
Volume: 1,819,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 342.38 351.01 340.61 349.51 2,994,701 +8.57 +2.51
2026-05-01 336.50 342.37 334.00 340.94 1,819,466 +11.35 +3.44
2026-04-30 328.75 330.08 319.78 329.59 2,072,217 -0.36 -0.11
2026-04-29 323.71 331.36 315.51 329.95 2,912,885 +4.62 +1.42
2026-04-28 329.70 338.55 317.07 325.34 4,814,520 -11.35 -3.37
2026-04-27 330.82 338.19 330.00 336.69 3,762,106 +3.80 +1.14
2026-04-24 320.08 334.81 319.37 332.89 3,307,153 +18.56 +5.90
2026-04-23 325.86 326.98 311.00 314.33 2,259,237 -17.28 -5.21
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 351.01
On 2026-05-04		 315.51
On 2026-04-29		 12.83 3.81 338.55
On 2026-04-28		 315.51
On 2026-04-29		 -6.81 335.07
10D 351.01
On 2026-05-04		 311.00
On 2026-04-23		 31.01 9.74 338.55
On 2026-04-28		 315.51
On 2026-04-29		 -6.81 331.67
20D 351.01
On 2026-05-04		 263.38
On 2026-04-10		 70.12 25.10 291.35
On 2026-04-08		 263.38
On 2026-04-10		 -9.60 312.67
WTD 351.01
On 2026-05-04		 340.61
On 2026-05-04		 8.57 2.51 -- -- -- 349.51
MTD 351.01
On 2026-05-04		 334.00
On 2026-05-01		 19.92 6.04 342.37
On 2026-05-01		 342.37
On 2026-05-01		 0.00 345.23
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

349.51 +8.57 +2.51 2,994,716