CDNS: Cadence Design Systems Inc

As of Friday, March 20th, 2026

$ 287.40

-- 0 0%

Open: 287.40
High: 287.40
Low: 287.40
Volume: N/A
Previous Close on Thursday, March 19th, 2026

$ 287.40

-2.24 -0.77%

Open: 288.92
High: 292.61
Low: 284.35
Volume: 1,564,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 288.92 292.61 284.35 287.40 1,564,403 -2.24 -0.77
2026-03-18 291.93 295.30 289.50 289.64 1,656,891 -4.11 -1.40
2026-03-17 293.89 300.94 292.49 293.75 1,191,834 +1.03 +0.35
2026-03-16 289.33 295.43 288.00 292.72 1,516,552 +5.69 +1.98
2026-03-13 290.80 292.04 283.35 287.03 1,837,811 -3.29 -1.13
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
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 300.94
On 2026-03-17		 283.35
On 2026-03-13		 -2.92 -1.01 300.94
On 2026-03-17		 284.35
On 2026-03-19		 -5.51 290.11
10D 302.02
On 2026-03-06		 283.35
On 2026-03-13		 -12.44 -4.15 302.02
On 2026-03-06		 283.35
On 2026-03-13		 -6.18 292.33
20D 311.24
On 2026-03-05		 277.30
On 2026-02-24		 -9.19 -3.10 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -8.96 295.01
WTD 300.94
On 2026-03-17		 284.35
On 2026-03-19		 0.37 0.13 300.94
On 2026-03-17		 284.35
On 2026-03-19		 -5.51 290.88
MTD 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -14.00 -4.64 311.24
On 2026-03-05		 283.35
On 2026-03-13		 -8.96 295.18
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.63 -1.98 -0.68 2,256,143
KO

The Coca-Cola Company

75.14 -0.42 -0.55 5,476,930
PFE

Pfizer Inc.

27.10 -0.31 -1.13 12,780,193
VZ

Verizon Communications Inc.

50.26 +0.78 +1.57 11,248,247
VIX

CBOE Volatility Index

25.91 +1.76 +7.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,758.86 -262.57 -0.57 239,900,690
DJTA

Dow Jones Transportation Average

17,873.39 -73.25 -0.41 42,858,384
SPX

S&P 500 Index

6,546.86 -59.63 -0.90
OEX

S&P 100 Index

3,199.32 -28.26 -0.88
NDX

NASDAQ 100 Index

24,045.35 -309.93 -1.27
NYA

NYSE Composite Index

21,747.94 -193.08 -0.88
XAX

NYSE AMEX Composite Index

8,479.84 -44.82 -0.53
RUI

RUSSELL 1000 Index

3,571.72 -33.46 -0.93
RUT

Russell 2000 Index

2,461.15 -33.56 -1.35
RUA

Russell 3000 Index

3,721.09 -35.58 -0.95
VIX

CBOE Volatility Index

25.91 +1.76 +7.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.72 +0.46 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.32 +0.84 +3.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.66 +1.06 +4.14
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

287.40 0.00 0.00