Home

Cadence Design Systems, Inc. - Common Stock (CDNS)

337.27
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadence Design Systems, Inc. - Common Stock (CDNS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025329.30338.18327.62337.271,533,402337.27
10/22/2025333.44336.50326.16330.511,996,613330.51
10/21/2025327.53335.12327.11333.451,258,472333.45
10/20/2025327.79331.12326.39329.641,458,376329.64
10/17/2025322.59328.21320.00326.121,481,819326.12
10/16/2025326.17327.05320.08324.251,788,535324.25
10/15/2025330.65330.65321.39324.101,599,284324.10
10/14/2025324.50329.85318.02325.751,602,894325.75
10/13/2025329.75334.20324.94332.231,724,184332.23
10/10/2025348.10350.26325.86327.002,156,106327.00
10/09/2025348.25348.77343.58348.671,227,265348.67
10/08/2025346.07354.25346.07350.001,292,863350.00
10/07/2025352.70353.33342.08345.48949,507345.48
10/06/2025350.00354.85350.00353.361,441,163353.36
10/03/2025347.24353.15345.00347.271,056,336347.27
10/02/2025354.55355.13346.35347.241,649,888347.24
10/01/2025348.27355.15347.41351.931,156,444351.93
9/30/2025349.20352.05346.92351.261,195,312351.26
9/29/2025352.88352.88347.81348.521,207,716348.52
9/26/2025349.92351.09346.99350.111,302,637350.11
9/25/2025352.52355.03350.03351.061,921,223351.06
9/24/2025366.71366.71355.80356.961,655,959356.96
9/23/2025370.98371.84363.98366.301,528,063366.30
9/22/2025370.00373.90364.69373.371,619,812373.37
9/19/2025367.26374.30365.51373.355,005,074373.35
9/18/2025359.50366.05356.43364.881,762,347364.88
9/17/2025349.88349.88341.20347.271,671,776347.27
9/16/2025350.17352.57347.94349.011,459,095349.01
9/15/2025343.17352.00342.26351.521,405,308351.52
9/12/2025353.46355.06342.09343.431,616,973343.43
9/11/2025342.36357.76338.90354.703,571,320354.70
9/10/2025348.50348.53326.35338.535,846,119338.53
9/09/2025362.00362.71356.40361.771,268,300361.77
9/08/2025353.67361.36353.00360.641,772,670360.64
9/05/2025353.02355.31345.88351.011,115,968351.01
9/04/2025346.93350.12344.43349.33905,491349.33
9/03/2025340.88347.43340.57347.321,141,196347.32
9/02/2025343.95346.86340.67342.811,202,439342.81
8/29/2025353.60355.23346.19350.431,304,296350.43
8/28/2025347.72355.49347.72354.291,081,443354.29
8/27/2025345.00347.68343.11346.881,069,957346.88
8/26/2025344.14345.56343.14344.031,718,746344.03
8/25/2025347.00349.05344.66345.191,022,429345.19
8/22/2025348.54354.96346.79349.631,198,437349.63
8/21/2025343.46348.84343.46347.571,038,156347.57
8/20/2025346.20346.44339.62345.451,779,816345.45
8/19/2025354.00355.50346.06346.881,825,131346.88
8/18/2025349.29356.91348.06356.251,496,152356.25
8/15/2025349.05351.03344.79349.881,567,784349.88
8/14/2025348.33350.00346.28348.921,219,733348.92
8/13/2025356.04356.40346.09349.121,208,603349.12
8/12/2025349.09353.66345.48353.611,263,087353.61
8/11/2025352.08354.16346.77349.091,624,556349.09
8/08/2025356.43357.59351.50352.061,373,179352.06
8/07/2025363.02365.40349.66354.331,526,690354.33
8/06/2025361.86364.07358.70360.311,058,682360.31
8/05/2025366.20369.14357.70360.501,682,233360.50
8/04/2025358.78364.89355.63364.881,842,077364.88
8/01/2025358.00360.31353.01356.972,070,359356.97
7/31/2025371.52376.44363.47364.573,012,434364.57
7/30/2025367.49374.05363.75371.033,893,956371.03
7/29/2025355.00370.61353.00366.264,665,908366.26
7/28/2025334.48335.00328.45333.762,666,797333.76
7/25/2025325.00335.16324.50332.192,858,309332.19
7/24/2025325.56327.50324.37324.641,649,735324.64