Cadence Design Systems, Inc (CDNS) Stock Price

289.19 ▼ -7.17 (-2.42%)
Open: 295.09 Vol: 2.88M Day's range: 288.46 - 296.34 Feb 02, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CDNS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 289.54▼ 291.29▼ 292.19▼ 305.42▼ 309.73▼
MA10 290.03▼ 293.24▼ 294.05▼ 310.54▼ 315.36▼
MA20 290.50▼ 295.22▼ 299.70▼ 314.38▼ 322.01▼
MA50 293.06▼ 305.39▼ 311.48▼ 316.79▼ 312.01▼
MA100 294.47▼ 311.94▼ 314.28▼ 328.02▼ 301.23▼
MA200 299.07▼ 314.69▼ 314.67▼ 323.76▼ 254.43▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.006▼ -0.079▼ -0.539▼ -2.600▼ -4.276▼
RSI 33.626▼ 30.607▼ 28.986▼ 32.976▼ 40.079▼
STOCH 32.340     16.152▼ 11.063▼ 39.094     34.138    
WILL %R -75.265▼ -92.324▼ -95.289▼ -98.183▼ -98.629▼
CCI -133.067▼ -142.192▼ -160.186▼ -189.521▼ -200.446▼
Latest Filters Detected On CDNS
▼ BREAK $CDNS Price Breaks 60 Days Low Set Alert
▼ BREAK $CDNS Price Breaks 30 Days Low Set Alert
▼ BREAK $CDNS Price Breaks 20 Days Low Set Alert
▼ BREAK $CDNS Price Breaks 10 Days Low Set Alert
Cadence Design Systems, Inc News
Cadence Design Systems (CDNS) stock sinks as market gains: What you should know
Monday, February 02, 2026 02:50 PM
Cadence Design Systems (CDNS) closed at $289.19 in the latest trading session, marking a -2.42% move from the prior day. The stock fell short of the S&P 500, which registered a gain of 0.54% for the ...
Is Cadence Design Systems, Inc. (NASDAQ:CDNS) Expensive For A Reason? A Look At Its Intrinsic Value
Monday, February 02, 2026 03:37 AM
How far off is Cadence Design Systems, Inc. (NASDAQ:CDNS) from its intrinsic value? Using the most recent financial data, we'll take a look at whether the stock is fairly priced by taking the expected ...
Is CDNS Worth Adding Despite Breakeven Returns in the Past Six Months?
Friday, January 16, 2026 06:27 AM
Over the past six months, Cadence Design Systems CDNS has delivered breakeven returns, a performance that stands in contrast to the broader enthusiasm surrounding artificial intelligence (“AI”), ...
CDNS historical stock data
date open high low close volume
02/02/26 295.09 296.34 288.46 289.19 2,881,605
30/01/26 298.46 298.875 293.625 296.36 2,507,356
29/01/26 316.605 317.00 293.44 302.67 3,701,646
28/01/26 321.62 325.185 316.46 320.49 1,409,699
27/01/26 321.70 323.00 317.21 318.37 1,454,075
26/01/26 317.86 323.63 314.06 322.02 1,321,967
23/01/26 315.50 323.54 312.014 318.32 1,466,990
22/01/26 317.00 317.83 310.795 317.09 1,383,903
21/01/26 307.53 316.16 304.95 313.84 1,721,437
20/01/26 310.56 311.45 305.77 307.00 2,042,977
Quote Details
52wk Low:221.56
52wk High:376.45
Vol:2.88M
Avg Vol(3m):24.5M
1Y Chng:+5.53%
1M Chng:-8.22%
Add to Watch List
More Information
Market Cap. 80.76B