Cadence Design Systems, Inc. (BIT:1CDNS)
Italy
· Delayed Price · Currency is EUR 255.05
-6.70 (-2.56%)
At close: Mar 6, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.35 | 260.35 | 254.95 | 255.05 | - | -2.56% | 26 |
| Mar 5, 2026 | 264.00 | 264.00 | 264.00 | 261.75 | 261.75 | 0.94% | 2 |
| Mar 4, 2026 | 257.65 | 257.65 | 257.65 | 259.30 | 259.30 | -0.42% | 1 |
| Mar 3, 2026 | 253.20 | 259.00 | 252.60 | 260.40 | 260.40 | 1.66% | 24 |
| Mar 2, 2026 | 251.65 | 255.90 | 250.15 | 256.15 | 256.15 | 2.40% | 222 |
| Feb 27, 2026 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | -0.52% | - |
| Feb 26, 2026 | 250.40 | 253.05 | 250.40 | 251.45 | 251.45 | -0.67% | 8 |
| Feb 25, 2026 | 247.80 | 254.85 | 247.50 | 253.15 | 253.15 | 2.70% | 39 |
| Feb 24, 2026 | 236.60 | 247.40 | 236.60 | 246.50 | 246.50 | 3.03% | 67 |
| Feb 23, 2026 | 249.15 | 249.15 | 241.05 | 239.25 | 239.25 | -6.01% | 25 |
| Feb 20, 2026 | 254.30 | 254.75 | 250.95 | 254.55 | 254.55 | 1.62% | 16 |
| Feb 19, 2026 | 256.20 | 256.20 | 256.20 | 250.50 | 250.50 | -4.63% | 4 |
| Feb 18, 2026 | 253.75 | 262.75 | 253.75 | 262.65 | 262.65 | 6.92% | 122 |
| Feb 17, 2026 | 248.55 | 248.55 | 248.55 | 245.65 | 245.65 | -1.17% | 15 |
| Feb 16, 2026 | 254.25 | 254.25 | 254.25 | 248.55 | 248.55 | -0.20% | 1 |
| Feb 13, 2026 | 243.30 | 247.70 | 240.50 | 249.05 | 249.05 | 1.18% | 76 |
| Feb 12, 2026 | 254.20 | 254.30 | 254.20 | 246.15 | 246.15 | -1.52% | 7 |
| Feb 11, 2026 | 252.60 | 252.60 | 250.35 | 249.95 | 249.95 | -0.02% | 9 |
| Feb 10, 2026 | 244.55 | 252.00 | 244.55 | 250.00 | 250.00 | 3.46% | 106 |
| Feb 9, 2026 | 239.75 | 240.95 | 238.10 | 241.65 | 241.65 | 2.07% | 127 |
| Feb 6, 2026 | 235.95 | 236.25 | 232.75 | 236.75 | 236.75 | 2.29% | 12 |
| Feb 5, 2026 | 231.90 | 232.05 | 226.60 | 231.45 | 231.45 | 1.14% | 281 |
| Feb 4, 2026 | 227.00 | 228.10 | 226.30 | 228.85 | 228.85 | 1.33% | 60 |
| Feb 3, 2026 | 247.45 | 247.45 | 225.40 | 225.85 | 225.85 | -9.77% | 62 |
| Feb 2, 2026 | 247.20 | 247.20 | 245.30 | 250.30 | 250.30 | 0.38% | 17 |
| Jan 30, 2026 | 250.85 | 250.85 | 250.85 | 249.35 | 249.35 | 0.65% | 40 |
| Jan 29, 2026 | 248.20 | 248.20 | 248.20 | 247.75 | 247.75 | -6.88% | 3 |
| Jan 28, 2026 | 268.80 | 268.85 | 268.75 | 266.05 | 266.05 | 0.15% | 120 |
| Jan 27, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | -2.23% | - |
| Jan 26, 2026 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | -0.75% | - |
| Jan 23, 2026 | 271.40 | 271.40 | 270.90 | 273.75 | 273.75 | 1.67% | 16 |
| Jan 22, 2026 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 1.03% | - |
| Jan 21, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 1.23% | - |
| Jan 20, 2026 | 265.55 | 265.55 | 265.55 | 263.25 | 263.25 | -6.25% | 50 |
| Jan 19, 2026 | 270.00 | 270.00 | 262.60 | 280.80 | 280.80 | 3.25% | 2 |
| Jan 16, 2026 | 282.95 | 282.95 | 282.95 | 271.95 | 271.95 | -2.61% | 10 |
| Jan 15, 2026 | 271.55 | 271.55 | 271.55 | 279.25 | 279.25 | 3.95% | 5 |
| Jan 14, 2026 | 275.80 | 275.80 | 275.80 | 268.65 | 268.65 | -4.09% | 140 |
| Jan 13, 2026 | 277.45 | 278.70 | 275.45 | 280.10 | 280.10 | 0.25% | 212 |
| Jan 12, 2026 | 279.00 | 279.00 | 279.00 | 279.40 | 279.40 | 0.27% | 1 |
| Jan 9, 2026 | 273.90 | 275.15 | 273.90 | 278.65 | 278.65 | 3.09% | 6 |
| Jan 8, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -1.30% | - |
| Jan 7, 2026 | 270.90 | 273.00 | 270.90 | 273.85 | 273.85 | 3.28% | 27 |
| Jan 6, 2026 | 257.00 | 262.90 | 257.00 | 265.15 | 265.15 | -0.24% | 5 |
| Jan 5, 2026 | 264.80 | 268.50 | 264.80 | 265.80 | 265.80 | 1.03% | 62 |
| Jan 2, 2026 | 262.70 | 262.70 | 262.70 | 263.10 | 263.10 | -2.75% | 3 |
| Dec 30, 2025 | 270.00 | 270.00 | 270.00 | 270.55 | 270.55 | 0.26% | 1 |
| Dec 29, 2025 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | 0.65% | - |
| Dec 23, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -0.65% | - |
| Dec 22, 2025 | 269.55 | 269.75 | 269.55 | 269.85 | 269.85 | -0.46% | 9 |
| Dec 19, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0.28% | - |
| Dec 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | 0.75% | - |
| Dec 17, 2025 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -1.01% | - |
| Dec 16, 2025 | 266.95 | 266.95 | 266.95 | 271.10 | 271.10 | -1.00% | 10 |
| Dec 15, 2025 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | -1.44% | - |
| Dec 12, 2025 | 282.95 | 282.95 | 282.95 | 277.85 | 277.85 | -1.47% | 10 |
| Dec 11, 2025 | 281.65 | 281.65 | 281.65 | 282.00 | 282.00 | -2.67% | 23 |
| Dec 10, 2025 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | 0.56% | - |
| Dec 9, 2025 | 289.00 | 289.00 | 289.00 | 288.15 | 288.15 | -1.54% | 1 |
| Dec 8, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | 0.86% | - |
| Dec 5, 2025 | 291.00 | 291.00 | 291.00 | 290.15 | 290.15 | 0.42% | 1 |
| Dec 4, 2025 | 287.00 | 287.00 | 287.00 | 288.95 | 288.95 | 2.45% | 1 |
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 282.05 | 282.05 | 3.81% | 1 |
| Dec 2, 2025 | 272.60 | 272.60 | 272.60 | 271.70 | 271.70 | 1.82% | 1 |
| Dec 1, 2025 | 266.20 | 266.20 | 251.65 | 266.85 | 266.85 | -0.15% | 68 |
| Nov 28, 2025 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | 1.62% | - |
| Nov 27, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.55% | - |
| Nov 26, 2025 | 262.35 | 262.35 | 262.35 | 264.45 | 264.45 | 1.32% | 1 |
| Nov 25, 2025 | 261.40 | 263.65 | 261.40 | 261.00 | 261.00 | -1.29% | 6 |
| Nov 24, 2025 | 262.95 | 262.95 | 262.95 | 264.40 | 264.40 | 1.58% | 30 |
| Nov 21, 2025 | 261.85 | 261.85 | 261.85 | 260.30 | 260.30 | -3.56% | 2 |
| Nov 20, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 1.89% | - |
| Nov 19, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | -0.19% | - |
| Nov 18, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.48% | - |
| Nov 17, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -1.75% | - |
| Nov 14, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 0.79% | - |
| Nov 13, 2025 | 270.40 | 270.40 | 270.40 | 272.05 | 272.05 | -1.29% | 5 |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 275.60 | 275.60 | -0.14% | 1 |
| Nov 11, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.46% | - |
| Nov 10, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | 2.30% | - |
| Nov 7, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.79% | - |
| Nov 6, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -1.85% | - |
| Nov 5, 2025 | 283.65 | 283.65 | 283.65 | 284.05 | 284.05 | -1.15% | 1 |
| Nov 4, 2025 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | -0.69% | - |
| Nov 3, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | -0.99% | - |
| Oct 31, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 0.40% | - |
| Oct 30, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -1.46% | - |
| Oct 29, 2025 | 293.75 | 295.65 | 287.40 | 295.40 | 295.40 | 0.51% | 57 |
| Oct 28, 2025 | 297.55 | 297.55 | 286.45 | 293.90 | 293.90 | -1.87% | 170 |
| Oct 27, 2025 | 304.95 | 304.95 | 300.15 | 299.50 | 299.50 | 0.17% | 13 |
| Oct 24, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 4.13% | - |
| Oct 23, 2025 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 0.19% | - |
| Oct 22, 2025 | 287.50 | 287.50 | 287.50 | 286.60 | 286.60 | -0.19% | 5 |
| Oct 21, 2025 | 287.65 | 287.65 | 287.65 | 287.15 | 287.15 | 2.03% | 40 |
| Oct 20, 2025 | 284.25 | 284.25 | 284.25 | 281.45 | 281.45 | 1.48% | 4 |
| Oct 17, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.38% | - |
| Oct 16, 2025 | 278.15 | 278.15 | 277.95 | 278.40 | 278.40 | -0.78% | 21 |
| Oct 15, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | 0.02% | - |
| Oct 14, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | -1.92% | - |
| Oct 13, 2025 | 287.75 | 287.75 | 285.40 | 286.05 | 286.05 | -0.81% | 22 |