Cadence Design Systems, Inc. (BIT:1CDNS)
Italy
· Delayed Price · Currency is EUR 279.15
-7.00 (-2.45%)
At close: Apr 28, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.30 | 288.30 | 278.40 | 275.30 | 275.30 | -3.79% | 133 |
| Apr 27, 2026 | 284.10 | 284.10 | 284.10 | 286.15 | 286.15 | 0.92% | 9 |
| Apr 24, 2026 | 273.90 | 282.00 | 273.90 | 283.55 | 283.55 | 3.43% | 207 |
| Apr 23, 2026 | 280.20 | 282.50 | 273.35 | 274.15 | 274.15 | -2.52% | 185 |
| Apr 22, 2026 | 280.50 | 281.65 | 280.50 | 281.25 | 281.25 | 1.21% | 15 |
| Apr 21, 2026 | 278.30 | 278.30 | 278.30 | 277.90 | 277.90 | 3.93% | 2 |
| Apr 20, 2026 | 263.80 | 267.55 | 263.80 | 267.40 | 267.40 | 1.12% | 158 |
| Apr 17, 2026 | 262.00 | 266.50 | 261.25 | 264.45 | 264.45 | 1.59% | 476 |
| Apr 16, 2026 | 263.35 | 263.35 | 263.35 | 260.30 | 260.30 | 3.17% | 26 |
| Apr 15, 2026 | 247.90 | 252.20 | 246.10 | 252.30 | 252.30 | 2.04% | 136 |
| Apr 14, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 3.15% | - |
| Apr 13, 2026 | 227.00 | 234.30 | 227.00 | 239.70 | 239.70 | 3.56% | 40 |
| Apr 10, 2026 | 242.00 | 242.00 | 230.00 | 231.45 | 231.45 | -3.30% | 25 |
| Apr 9, 2026 | 238.70 | 238.70 | 238.70 | 239.35 | 239.35 | -2.62% | 10 |
| Apr 8, 2026 | 247.00 | 247.00 | 247.00 | 245.80 | 245.80 | 3.02% | 40 |
| Apr 7, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -0.91% | - |
| Apr 2, 2026 | 238.20 | 238.20 | 236.50 | 240.80 | 240.80 | -0.50% | 25 |
| Apr 1, 2026 | 245.35 | 245.35 | 245.35 | 242.00 | 242.00 | 1.51% | 50 |
| Mar 31, 2026 | 239.95 | 239.95 | 239.95 | 238.40 | 238.40 | -0.15% | 6 |
| Mar 30, 2026 | 239.00 | 239.00 | 239.00 | 238.75 | 238.75 | -0.56% | 2 |
| Mar 27, 2026 | 242.40 | 242.40 | 242.40 | 240.10 | 240.10 | -1.36% | 9 |
| Mar 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.10% | - |
| Mar 25, 2026 | 242.50 | 242.50 | 242.50 | 243.65 | 243.65 | -1.30% | 6 |
| Mar 24, 2026 | 251.80 | 251.80 | 241.65 | 246.85 | 246.85 | -3.04% | 55 |
| Mar 23, 2026 | 244.30 | 253.90 | 243.35 | 254.60 | 254.60 | 3.39% | 111 |
| Mar 20, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -1.28% | - |
| Mar 19, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | -1.68% | - |
| Mar 18, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -0.88% | - |
| Mar 17, 2026 | 257.00 | 257.00 | 256.40 | 255.95 | 255.95 | 0.37% | 6 |
| Mar 16, 2026 | 253.75 | 253.75 | 253.75 | 255.00 | 255.00 | 1.67% | 2 |
| Mar 13, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.63% | - |
| Mar 12, 2026 | 254.15 | 254.15 | 254.15 | 252.40 | 252.40 | 1.51% | 12 |
| Mar 11, 2026 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | -2.11% | - |
| Mar 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.12% | - |
| Mar 9, 2026 | 248.85 | 251.00 | 248.85 | 254.30 | 254.30 | -1.42% | 23 |
| Mar 6, 2026 | 260.35 | 260.35 | 254.95 | 257.95 | 257.95 | -1.45% | 117 |
| 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 |