CDNS: Cadence Design Systems Inc

As of Thursday, June 18th, 2026

$ 387.39

-2.27 -0.58%

Open: 391.10
High: 401.18
Low: 385.43
Volume: 7,074,620
Previous Close on Wednesday, June 17th, 2026

$ 389.66

+1.81 +0.47%

Open: 388.43
High: 403.38
Low: 386.46
Volume: 2,234,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 391.10 401.18 385.43 387.39 7,074,325 -2.27 -0.58
2026-06-17 388.43 403.38 386.46 389.66 2,234,679 +1.81 +0.47
2026-06-16 387.19 398.27 387.19 387.85 1,599,962 -6.65 -1.69
2026-06-15 391.00 397.82 389.33 394.50 1,831,124 +9.54 +2.48
2026-06-12 381.22 389.80 375.94 384.96 1,358,453 +1.22 +0.32
2026-06-11 382.00 389.54 377.21 383.74 2,069,633 -1.39 -0.36
2026-06-10 383.45 399.23 382.00 385.13 1,770,236 -5.77 -1.48
2026-06-09 396.66 406.67 377.11 390.90 2,480,587 -3.34 -0.85
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 403.38
On 2026-06-17		 375.94
On 2026-06-12		 3.65 0.95 403.38
On 2026-06-17		 385.43
On 2026-06-18		 -4.45 388.87
10D 407.00
On 2026-06-05		 373.54
On 2026-06-05		 -24.29 -5.90 407.00
On 2026-06-05		 375.94
On 2026-06-12		 -7.63 387.46
20D 416.69
On 2026-06-02		 347.56
On 2026-05-21		 36.50 10.40 416.69
On 2026-06-02		 373.54
On 2026-06-05		 -10.36 388.07
WTD 403.38
On 2026-06-17		 385.43
On 2026-06-18		 2.43 0.63 403.38
On 2026-06-17		 385.43
On 2026-06-18		 -4.45 389.85
MTD 416.69
On 2026-06-02		 373.54
On 2026-06-05		 12.46 3.32 416.69
On 2026-06-02		 373.54
On 2026-06-05		 -10.36 394.63
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

387.39 -2.27 -0.58 7,074,620