MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDNS — Cadence Design Systems
NasdaqCadence Design Systems
$351.35
+0.62(+0.18%)
- O
- 356.50
- H
- 356.51
- L
- 341.76
- V
- 2.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$351.35
Period Return+36.1%
Period High$416.69
Period Low$251.95
Avg Daily Volume2.15M
Total Trading Days365
CDNS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $356.50 | $356.51 | $341.76 | $351.35 | +$0.62 | +0.18% | 2,077,831 | $349.32 | $341.76 $356.51 |
| Oct 1, 2026 | $339.36 | $355.03 | $337.85 | $350.73 | +$20.55 | +6.22% | 3,284,436 | $348.24 | $337.85 $355.03 |
| Sep 30, 2026 | $322.49 | $335.00 | $321.01 | $330.19 | +$6.02 | +1.86% | 2,969,994 | $330.01 | $321.01 $335.00 |
| Sep 29, 2026 | $321.20 | $324.25 | $314.00 | $324.17 | $-2.53 | -0.77% | 2,634,015 | $322.01 | $314.00 $324.25 |
| Sep 28, 2026 | $319.00 | $329.35 | $317.89 | $326.70 | +$0.57 | +0.17% | 1,996,006 | $326.42 | $317.89 $329.35 |
| Sep 25, 2026 | $324.97 | $330.81 | $322.78 | $326.13 | +$4.13 | +1.28% | 2,697,289 | $325.88 | $322.78 $330.81 |
| Sep 24, 2026 | $306.39 | $322.49 | $305.20 | $322.00 | +$12.91 | +4.18% | 2,475,434 | $319.11 | $305.20 $322.49 |
| Sep 23, 2026 | $305.63 | $315.70 | $305.63 | $309.09 | +$6.14 | +2.03% | 3,590,190 | $309.44 | $305.63 $315.70 |
| Sep 22, 2026 | $298.65 | $303.85 | $294.00 | $302.95 | +$8.05 | +2.73% | 2,901,711 | $300.95 | $294.00 $303.85 |
| Sep 21, 2026 | $285.73 | $295.80 | $283.39 | $294.90 | +$12.00 | +4.24% | 2,344,648 | $293.24 | $283.39 $295.80 |
| Sep 18, 2026 | $281.93 | $284.98 | $280.49 | $282.90 | +$2.14 | +0.76% | 4,134,920 | $282.91 | $280.49 $284.98 |
| Sep 17, 2026 | $285.55 | $285.55 | $278.30 | $280.76 | +$0.86 | +0.31% | 2,095,942 | $280.59 | $278.30 $285.55 |
| Sep 16, 2026 | $274.25 | $282.00 | $274.16 | $279.90 | +$5.94 | +2.17% | 2,496,927 | $279.44 | $274.16 $282.00 |
| Sep 15, 2026 | $277.38 | $279.00 | $273.07 | $273.96 | $-5.10 | -1.83% | 2,551,745 | $274.59 | $273.07 $279.00 |
| Sep 14, 2026 | $288.00 | $288.80 | $278.10 | $279.06 | $-10.31 | -3.56% | 2,329,736 | $281.25 | $278.10 $288.80 |
| Sep 11, 2026 | $288.21 | $293.40 | $285.02 | $289.37 | +$4.42 | +1.55% | 2,679,311 | $289.72 | $285.02 $293.40 |
| Sep 10, 2026 | $282.28 | $289.14 | $282.28 | $284.95 | +$0.35 | +0.12% | 1,923,696 | $284.94 | $282.28 $289.14 |
| Sep 9, 2026 | $283.85 | $287.76 | $281.65 | $284.60 | +$0.49 | +0.17% | 2,301,866 | $285.00 | $281.65 $287.76 |
| Sep 8, 2026 | $291.34 | $295.82 | $282.68 | $284.11 | $-8.59 | -2.93% | 4,404,644 | $287.15 | $282.68 $295.82 |
| Sep 4, 2026 | $305.96 | $308.30 | $287.90 | $292.70 | $-12.18 | -3.99% | 4,226,040 | $293.82 | $287.90 $308.30 |
| Sep 3, 2026 | $307.64 | $311.04 | $302.36 | $304.88 | $-1.80 | -0.59% | 2,170,249 | $305.20 | $302.36 $311.04 |
| Sep 2, 2026 | $312.62 | $313.21 | $303.66 | $306.67 | $-6.37 | -2.03% | 2,548,582 | $306.71 | $303.66 $313.21 |
| Sep 1, 2026 | $331.19 | $332.84 | $311.87 | $313.04 | $-25.74 | -7.60% | 2,284,809 | $317.04 | $311.87 $332.84 |
| Aug 31, 2026 | $336.22 | $342.38 | $336.22 | $338.78 | $-1.61 | -0.47% | 1,618,316 | $339.48 | $336.22 $342.38 |
| Aug 28, 2026 | $347.43 | $347.43 | $338.10 | $340.39 | $-7.16 | -2.06% | 1,795,092 | $340.57 | $338.10 $347.43 |
| Aug 27, 2026 | $340.04 | $347.72 | $330.50 | $347.55 | +$12.87 | +3.85% | 2,716,854 | $344.40 | $330.50 $347.72 |
| Aug 26, 2026 | $328.50 | $340.31 | $327.46 | $334.68 | +$2.78 | +0.84% | 2,209,130 | $334.26 | $327.46 $340.31 |
| Aug 25, 2026 | $318.43 | $333.34 | $317.18 | $331.90 | +$15.98 | +5.06% | 2,984,861 | $329.22 | $317.18 $333.34 |
| Aug 24, 2026 | $314.50 | $317.34 | $311.43 | $315.92 | $-3.10 | -0.97% | 2,032,888 | $314.76 | $311.43 $317.34 |
| Aug 21, 2026 | $314.49 | $319.78 | $312.15 | $319.02 | +$5.43 | +1.73% | 2,151,729 | $317.40 | $312.15 $319.78 |