CDNS: Cadence Design Systems Inc

As of Friday, October 30th, 2026

$ 328.93

-13.82 -4.03%

Open: 334.81
High: 337.98
Low: 322.25
Volume: 2,032,043
Previous Close on Thursday, October 29th, 2026

$ 342.75

+0.29 +0.08%

Open: 340.36
High: 346.60
Low: 338.76
Volume: 2,564,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 334.81 337.98 322.25 328.93 2,032,043 -13.82 -4.03
2026-10-29 340.36 346.60 338.76 342.75 2,564,088 +0.29 +0.08
2026-10-28 341.73 348.80 333.30 342.46 2,721,538 -0.62 -0.18
2026-10-27 325.96 348.80 323.68 343.08 4,656,665 +20.91 +6.49
2026-10-26 316.98 331.65 315.35 322.17 4,385,783 +5.68 +1.79
2026-10-23 307.57 318.15 305.19 316.49 2,323,318 +6.84 +2.21
2026-10-22 318.42 319.47 306.39 309.65 2,870,623 -16.42 -5.04
2026-10-21 324.50 331.50 322.84 326.07 2,165,907 +6.20 +1.94
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 348.80
On 2026-10-27		 315.35
On 2026-10-26		 12.44 3.93 348.80
On 2026-10-27		 322.25
On 2026-10-30		 -7.61 335.88
10D 348.80
On 2026-10-27		 305.19
On 2026-10-23		 9.42 2.95 348.80
On 2026-10-27		 322.25
On 2026-10-30		 -7.61 327.73
20D 361.91
On 2026-10-06		 305.19
On 2026-10-23		 -22.42 -6.38 361.91
On 2026-10-06		 305.19
On 2026-10-23		 -15.67 335.21
WTD 348.80
On 2026-10-27		 315.35
On 2026-10-26		 12.44 3.93 348.80
On 2026-10-27		 322.25
On 2026-10-30		 -7.61 335.88
MTD 361.91
On 2026-10-06		 305.19
On 2026-10-23		 -1.26 -0.38 361.91
On 2026-10-06		 305.19
On 2026-10-23		 -15.67 336.65
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

328.93 -13.82 -4.03 2,032,043