Cadence Design Systems, Inc. CDNS
NASDAQ · United States · Technology Services
$330.19+6.01 (+1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $330.19 | +1.86% | $322.49 | $335.00 | $321.01 | 2.97M |
| 2026-09-29 | $324.17 | -0.77% | $321.20 | $324.25 | $314.00 | 2.63M |
| 2026-09-28 | $326.70 | +0.17% | $319.00 | $329.35 | $317.89 | 2.00M |
| 2026-09-25 | $326.13 | +1.28% | $324.97 | $330.81 | $322.78 | 2.70M |
| 2026-09-24 | $322.00 | +4.18% | $306.39 | $322.49 | $305.20 | 2.47M |
| 2026-09-23 | $309.09 | +2.03% | $305.63 | $315.70 | $305.63 | 3.59M |
| 2026-09-22 | $302.95 | +2.73% | $298.65 | $303.85 | $294.00 | 2.90M |
| 2026-09-21 | $294.90 | +4.24% | $285.73 | $295.80 | $283.39 | 2.34M |
| 2026-09-18 | $282.90 | +0.76% | $281.93 | $284.98 | $280.49 | 4.13M |
| 2026-09-17 | $280.76 | +0.31% | $285.55 | $285.55 | $278.30 | 2.10M |
| 2026-09-16 | $279.90 | +2.17% | $274.25 | $282.00 | $274.16 | 2.50M |
| 2026-09-15 | $273.96 | -1.83% | $277.38 | $279.00 | $273.07 | 2.61M |
| 2026-09-14 | $279.06 | -3.56% | $288.00 | $288.80 | $278.10 | 2.34M |
| 2026-09-11 | $289.37 | +1.55% | $288.21 | $293.40 | $285.02 | 2.55M |
| 2026-09-10 | $284.95 | +0.12% | $282.28 | $289.14 | $282.28 | 1.92M |
| 2026-09-09 | $284.60 | +0.17% | $283.85 | $287.76 | $281.65 | 2.30M |
| 2026-09-08 | $284.11 | -2.93% | $291.34 | $295.82 | $282.68 | 4.40M |
| 2026-09-04 | $292.70 | -4.00% | $305.96 | $308.30 | $287.90 | 4.22M |
| 2026-09-03 | $304.88 | -0.58% | $307.64 | $311.04 | $302.36 | 2.17M |
| 2026-09-02 | $306.67 | -2.03% | $312.62 | $313.21 | $303.66 | 2.56M |
| 2026-09-01 | $313.04 | -7.60% | $331.19 | $332.84 | $311.87 | 2.28M |
| 2026-08-31 | $338.78 | -0.47% | $336.22 | $342.38 | $336.22 | 1.61M |
| 2026-08-28 | $340.39 | -2.06% | $347.43 | $347.43 | $338.10 | 1.80M |
| 2026-08-27 | $347.55 | +3.85% | $340.04 | $347.72 | $330.50 | 2.72M |
| 2026-08-26 | $334.68 | +0.84% | $328.50 | $340.31 | $327.46 | 2.21M |
| 2026-08-25 | $331.90 | +5.06% | $318.43 | $333.34 | $317.18 | 2.98M |
| 2026-08-24 | $315.92 | -0.97% | $314.50 | $317.34 | $311.43 | 2.03M |
| 2026-08-21 | $319.02 | +1.73% | $314.49 | $319.78 | $312.15 | 2.15M |
| 2026-08-20 | $313.59 | -0.44% | $315.48 | $317.50 | $311.47 | 1.70M |
| 2026-08-19 | $314.98 | -0.49% | $316.09 | $318.50 | $312.01 | 1.90M |
| 2026-08-18 | $316.52 | -2.15% | $321.50 | $323.63 | $315.21 | 1.84M |
| 2026-08-17 | $323.47 | -0.42% | $323.80 | $333.48 | $323.06 | 2.01M |
| 2026-08-14 | $324.82 | +0.32% | $324.74 | $326.87 | $319.46 | 2.57M |
| 2026-08-13 | $323.77 | +0.20% | $324.00 | $328.30 | $321.11 | 2.26M |
| 2026-08-12 | $323.13 | -1.34% | $330.01 | $333.43 | $322.11 | 2.05M |
| 2026-08-11 | $327.53 | -1.32% | $330.57 | $331.25 | $323.19 | 2.03M |
| 2026-08-10 | $331.91 | -2.16% | $337.31 | $342.03 | $331.53 | 1.81M |
| 2026-08-07 | $339.24 | +0.24% | $343.00 | $348.12 | $335.58 | 2.09M |
| 2026-08-06 | $338.42 | +0.40% | $335.54 | $341.73 | $333.00 | 1.55M |
| 2026-08-05 | $337.07 | -1.04% | $347.96 | $347.96 | $335.66 | 1.64M |
| 2026-08-04 | $340.62 | +1.33% | $340.81 | $349.11 | $339.29 | 2.01M |
| 2026-08-03 | $336.15 | -1.14% | $343.79 | $344.45 | $331.68 | 1.82M |
| 2026-07-31 | $340.02 | +2.16% | $335.27 | $344.77 | $334.25 | 2.09M |
| 2026-07-30 | $332.82 | +0.02% | $336.62 | $342.50 | $329.59 | 2.67M |
| 2026-07-29 | $332.76 | -3.47% | $349.00 | $351.00 | $332.56 | 3.42M |
| 2026-07-28 | $344.72 | +1.80% | $335.16 | $355.59 | $335.16 | 4.91M |
| 2026-07-27 | $338.61 | +3.79% | $336.51 | $342.27 | $334.38 | 3.67M |
| 2026-07-24 | $326.24 | -1.28% | $335.24 | $335.54 | $325.96 | 2.88M |
| 2026-07-23 | $330.46 | -1.94% | $335.20 | $340.29 | $328.87 | 2.14M |
| 2026-07-22 | $337.01 | -2.21% | $339.06 | $346.33 | $334.59 | 2.34M |
| 2026-07-21 | $344.64 | +4.46% | $328.36 | $347.13 | $328.36 | 2.68M |
| 2026-07-20 | $329.93 | -0.05% | $333.02 | $339.11 | $328.75 | 2.12M |
| 2026-07-17 | $330.11 | -9.47% | $334.56 | $342.29 | $320.07 | 5.19M |
| 2026-07-16 | $364.65 | -1.84% | $366.01 | $369.13 | $358.74 | 1.47M |
| 2026-07-15 | $371.50 | -1.41% | $383.36 | $385.30 | $369.05 | 1.62M |
| 2026-07-14 | $376.80 | -0.30% | $370.95 | $383.00 | $370.88 | 1.26M |
| 2026-07-13 | $377.92 | -1.63% | $390.64 | $391.00 | $375.12 | 1.34M |
| 2026-07-10 | $384.17 | -0.46% | $387.93 | $389.49 | $380.21 | 940.50K |
| 2026-07-09 | $385.95 | +3.18% | $370.14 | $386.34 | $368.34 | 1.59M |
| 2026-07-08 | $374.06 | +0.81% | $367.34 | $374.45 | $366.12 | 1.43M |
| 2026-07-07 | $371.06 | -1.25% | $375.84 | $379.99 | $365.63 | 1.57M |
| 2026-07-06 | $375.77 | +0.70% | $369.60 | $377.87 | $367.55 | 1.87M |
| 2026-07-02 | $373.14 | -1.22% | $375.28 | $381.78 | $370.50 | 2.07M |
| 2026-07-01 | $377.73 | +0.64% | $383.88 | $386.75 | $376.58 | 1.69M |
| 2026-06-30 | $375.32 | +0.70% | $371.50 | $381.56 | $368.43 | 2.92M |
| 2026-06-29 | $372.72 | -1.21% | $381.48 | $387.19 | $371.37 | 2.68M |
| 2026-06-26 | $377.27 | +2.45% | $362.25 | $381.90 | $358.76 | 3.90M |
| 2026-06-25 | $368.23 | -1.12% | $378.49 | $378.49 | $363.73 | 2.17M |
| 2026-06-24 | $372.40 | -1.76% | $375.69 | $379.62 | $371.59 | 1.94M |
| 2026-06-23 | $379.06 | -2.57% | $383.17 | $386.55 | $377.33 | 2.14M |
| 2026-06-22 | $389.04 | +0.43% | $392.00 | $392.00 | $378.20 | 3.02M |
| 2026-06-18 | $387.39 | -0.57% | $391.10 | $401.18 | $385.43 | 7.09M |
| 2026-06-17 | $389.60 | +0.45% | $388.43 | $403.38 | $386.46 | 2.38M |
| 2026-06-16 | $387.85 | -1.69% | $387.19 | $398.27 | $387.19 | 1.65M |
| 2026-06-15 | $394.50 | +2.48% | $391.00 | $397.82 | $389.33 | 1.85M |
| 2026-06-12 | $384.96 | +0.32% | $381.22 | $389.80 | $375.94 | 1.37M |
| 2026-06-11 | $383.74 | -0.36% | $382.00 | $389.54 | $377.21 | 2.13M |
| 2026-06-10 | $385.13 | -1.48% | $383.45 | $399.23 | $382.00 | 1.78M |
| 2026-06-09 | $390.90 | -0.85% | $396.66 | $406.67 | $377.11 | 2.60M |
| 2026-06-08 | $394.24 | +4.80% | $383.00 | $396.71 | $381.85 | 2.58M |
| 2026-06-05 | $376.19 | -8.62% | $402.00 | $407.00 | $373.54 | 3.52M |
| 2026-06-04 | $411.68 | +0.90% | $407.73 | $415.83 | $401.93 | 3.00M |
| 2026-06-03 | $408.00 | -2.01% | $410.00 | $411.04 | $401.03 | 2.88M |
| 2026-06-02 | $416.39 | +0.54% | $405.98 | $416.69 | $401.04 | 3.17M |
| 2026-06-01 | $414.16 | +10.46% | $393.00 | $414.92 | $383.94 | 4.52M |
| 2026-05-29 | $374.93 | +0.29% | $375.00 | $378.04 | $372.28 | 3.18M |
| 2026-05-28 | $373.85 | -0.05% | $374.88 | $379.05 | $366.99 | 1.92M |
| 2026-05-27 | $374.05 | -2.02% | $378.95 | $383.80 | $370.35 | 2.36M |
| 2026-05-26 | $381.75 | +2.18% | $380.00 | $383.24 | $369.62 | 1.96M |
| 2026-05-22 | $373.59 | +4.22% | $361.88 | $381.55 | $361.54 | 2.21M |