CDNS: Cadence Design Systems Inc

As of Friday, September 4th, 2026

$ 292.70

-12.18 -3.99%

Open: 305.96
High: 308.30
Low: 287.90
Volume: 4,212,808
Previous Close on Thursday, September 3rd, 2026

$ 304.88

-1.80 -0.59%

Open: 307.64
High: 311.04
Low: 302.36
Volume: 2,158,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 305.96 308.30 287.90 292.70 4,212,808 -12.18 -3.99
2026-09-03 307.64 311.04 302.36 304.88 2,158,319 -1.80 -0.59
2026-09-02 312.62 313.21 303.66 306.67 2,546,331 -6.37 -2.03
2026-09-01 331.19 332.84 311.87 313.04 2,268,521 -25.74 -7.60
2026-08-31 336.62 342.38 336.62 338.78 1,516,702 -1.61 -0.47
2026-08-28 347.43 347.43 338.10 340.39 1,794,913 -7.16 -2.06
2026-08-27 340.04 347.72 330.50 347.55 2,715,333 +12.87 +3.85
2026-08-26 328.50 340.31 327.46 334.68 1,959,914 +2.78 +0.84
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 342.38
On 2026-08-31		 287.90
On 2026-09-04		 -47.69 -14.01 342.38
On 2026-08-31		 287.90
On 2026-09-04		 -15.91 311.21
10D 347.72
On 2026-08-27		 287.90
On 2026-09-04		 -26.32 -8.25 347.72
On 2026-08-27		 287.90
On 2026-09-04		 -17.20 322.65
20D 347.72
On 2026-08-27		 287.90
On 2026-09-04		 -46.54 -13.72 347.72
On 2026-08-27		 287.90
On 2026-09-04		 -17.20 322.26
WTD 342.38
On 2026-08-31		 287.90
On 2026-09-04		 -47.69 -14.01 342.38
On 2026-08-31		 287.90
On 2026-09-04		 -15.91 311.21
MTD 332.84
On 2026-09-01		 287.90
On 2026-09-04		 -46.08 -13.60 332.84
On 2026-09-01		 287.90
On 2026-09-04		 -13.50 304.32
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

292.70 -12.18 -3.99 4,212,808