Cadence Design Systems, Inc. (BIT:1CDNS)
Italy
· Delayed Price · Currency is EUR 290.15
+1.20 (0.42%)
At close: Dec 5, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -3.88% | - |
| Oct 9, 2025 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | -0.92% | - |
| Oct 8, 2025 | 302.85 | 302.85 | 302.85 | 302.85 | 302.85 | 2.85% | - |
| Oct 7, 2025 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | -1.80% | - |
| Oct 6, 2025 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | 0.25% | - |
| Oct 3, 2025 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | -0.25% | - |
| Oct 2, 2025 | 303.65 | 303.65 | 298.30 | 299.85 | 299.85 | 0.02% | 64 |
| Oct 1, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 0.84% | - |
| Sep 30, 2025 | 296.00 | 296.00 | 296.00 | 297.30 | 297.30 | -0.29% | 44 |
| Sep 29, 2025 | 301.00 | 301.00 | 301.00 | 298.15 | 298.15 | -0.55% | 56 |
| Sep 26, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -1.01% | - |
| Sep 25, 2025 | 300.85 | 303.40 | 300.85 | 302.85 | 302.85 | -0.85% | 5 |
| Sep 24, 2025 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | -1.42% | - |
| Sep 23, 2025 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | -1.20% | - |
| Sep 22, 2025 | 315.00 | 315.00 | 315.00 | 313.60 | 313.60 | -0.05% | 3 |
| Sep 19, 2025 | 318.75 | 318.75 | 310.80 | 313.75 | 313.75 | 1.36% | 37 |
| Sep 18, 2025 | 297.85 | 307.60 | 297.45 | 309.55 | 309.55 | 7.30% | 82 |
| Sep 17, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -2.57% | - |
| Sep 16, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.80% | - |
| Sep 15, 2025 | 295.05 | 295.05 | 293.90 | 293.75 | 293.75 | -0.36% | 60 |
| Sep 12, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -1.47% | - |
| Sep 11, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 5.37% | - |
| Sep 10, 2025 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | -7.73% | - |
| Sep 9, 2025 | 310.25 | 310.25 | 310.25 | 307.75 | 307.75 | 0.49% | 40 |
| Sep 8, 2025 | 302.10 | 303.20 | 302.10 | 306.25 | 306.25 | 3.29% | 4 |
| Sep 5, 2025 | 299.55 | 299.55 | 299.55 | 296.50 | 296.50 | -1.40% | 3 |
| Sep 4, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 1.52% | - |
| Sep 3, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 0.39% | - |
| Sep 2, 2025 | 294.70 | 297.15 | 294.70 | 295.05 | 295.05 | -1.21% | 63 |
| Sep 1, 2025 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - | - |
| Aug 29, 2025 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | -1.27% | - |
| Aug 28, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 1.89% | - |
| Aug 27, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | 0.39% | - |
| Aug 26, 2025 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | -0.15% | - |
| Aug 25, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -1.58% | - |
| Aug 22, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.58% | - |
| Aug 21, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 1.34% | - |
| Aug 20, 2025 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | -1.53% | - |
| Aug 19, 2025 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | -0.37% | - |
| Aug 18, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.84% | - |
| Aug 14, 2025 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | 0.18% | - |
| Aug 13, 2025 | 302.00 | 302.70 | 302.00 | 297.90 | 297.90 | -1.18% | 50 |
| Aug 12, 2025 | 301.10 | 301.10 | 301.10 | 301.45 | 301.45 | 0.33% | 5 |
| Aug 11, 2025 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | -1.75% | - |
| Aug 8, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.21% | - |
| Aug 7, 2025 | 307.45 | 307.50 | 307.45 | 305.15 | 305.15 | -1.56% | 65 |
| Aug 6, 2025 | 321.10 | 321.10 | 310.85 | 310.00 | 310.00 | -0.06% | 9 |
| Aug 5, 2025 | 314.45 | 314.45 | 309.60 | 310.20 | 310.20 | -0.93% | 20 |
| Aug 4, 2025 | 293.25 | 312.25 | 293.25 | 313.10 | 313.10 | 1.62% | 62 |
| Aug 1, 2025 | 318.80 | 318.80 | 313.50 | 308.10 | 308.10 | -4.72% | 12 |
| Jul 31, 2025 | 324.85 | 328.00 | 324.50 | 323.35 | 323.35 | 0.92% | 72 |
| Jul 30, 2025 | 316.55 | 322.00 | 316.55 | 320.40 | 320.40 | 8.61% | 19 |
| Jul 29, 2025 | 309.30 | 319.40 | 295.00 | 295.00 | 295.00 | 4.26% | 208 |
| Jul 28, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | 0.44% | - |
| Jul 25, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 1.62% | - |
| Jul 24, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.91% | - |
| Jul 23, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 1.55% | - |
| Jul 22, 2025 | 271.20 | 273.00 | 270.45 | 270.50 | 270.50 | -0.26% | 34 |
| Jul 21, 2025 | 273.35 | 273.35 | 273.35 | 271.20 | 271.20 | -0.22% | 2 |
| Jul 18, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -1.06% | - |