CDNS: Cadence Design Systems Inc

As of Wednesday, September 16th, 2026

$ 273.96

-- 0 0%

Open: 273.96
High: 273.96
Low: 273.96
Volume: N/A
Previous Close on Tuesday, September 15th, 2026

$ 273.96

-5.10 -1.83%

Open: 277.38
High: 279.00
Low: 273.07
Volume: 2,551,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 277.38 279.00 273.07 273.96 2,551,858 -5.10 -1.83
2026-09-14 288.00 288.80 278.10 279.06 2,331,683 -10.31 -3.56
2026-09-11 288.21 293.40 285.02 289.37 2,537,657 +4.42 +1.55
2026-09-10 282.28 289.14 282.28 284.95 1,906,384 +0.35 +0.12
2026-09-09 283.85 287.76 281.65 284.60 2,275,829 +0.49 +0.17
2026-09-08 291.34 295.82 282.68 284.11 4,403,506 -8.59 -2.93
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
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 293.40
On 2026-09-11		 273.07
On 2026-09-15		 -10.15 -3.57 293.40
On 2026-09-11		 273.07
On 2026-09-15		 -6.93 282.39
10D 332.84
On 2026-09-01		 273.07
On 2026-09-15		 -64.82 -19.13 332.84
On 2026-09-01		 273.07
On 2026-09-15		 -17.96 291.33
20D 347.72
On 2026-08-27		 273.07
On 2026-09-15		 -49.51 -15.31 347.72
On 2026-08-27		 273.07
On 2026-09-15		 -21.47 309.33
WTD 288.80
On 2026-09-14		 273.07
On 2026-09-15		 -15.41 -5.33 288.80
On 2026-09-14		 273.07
On 2026-09-15		 -5.45 276.51
MTD 332.84
On 2026-09-01		 273.07
On 2026-09-15		 -64.82 -19.13 332.84
On 2026-09-01		 273.07
On 2026-09-15		 -17.96 291.33
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 +8.09 +2.63 1,078,778
KO

The Coca-Cola Company

88.26 -0.45 -0.50 2,436,643
PFE

Pfizer Inc.

27.45 -0.10 -0.36 4,445,639
VZ

Verizon Communications Inc.

50.92 -0.54 -1.04 1,967,509
VIX

CBOE Volatility Index

16.77 -0.43 -2.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,012.19 -80.92 -0.16 83,237,703
DJTA

Dow Jones Transportation Average

20,196.16 -453.64 -2.20 13,977,726
SPX

S&P 500 Index

7,608.02 +22.29 +0.29
OEX

S&P 100 Index

3,781.78 +10.94 +0.29
NDX

NASDAQ 100 Index

29,149.21 +211.38 +0.73
NYA

NYSE Composite Index

24,136.89 +8.44 +0.03
XAX

NYSE AMEX Composite Index

8,616.99 -186.23 -2.12
RUI

RUSSELL 1000 Index

4,141.45 +12.44 +0.30
RUT

Russell 2000 Index

2,880.11 +9.83 +0.34
RUA

Russell 3000 Index

4,318.17 +13.04 +0.30
VIX

CBOE Volatility Index

16.77 -0.43 -2.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.84 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.65 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.19 -0.17 -0.88
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

273.96 0.00 0.00