Cadence Design Systems, Inc. (BMV:CDNS)
Mexico
· Delayed Price · Currency is MXN 5,333.00
+8.00 (0.15%)
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 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 0.15% | 1,813 |
| Mar 5, 2026 | 5,550.00 | 5,550.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.41% | 455 |
| Mar 3, 2026 | 5,303.00 | 5,303.00 | 5,303.00 | 5,303.00 | 5,303.00 | 0.82% | 8 |
| Mar 2, 2026 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1.79% | 64 |
| Feb 27, 2026 | 5,167.46 | 5,167.46 | 5,167.46 | 5,167.46 | 5,167.46 | -0.05% | 173 |
| Feb 26, 2026 | 5,350.00 | 5,350.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.10% | 20 |
| Feb 25, 2026 | 5,123.30 | 5,175.00 | 5,123.30 | 5,175.00 | 5,175.00 | 5.61% | 92 |
| Feb 23, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.79% | 22 |
| Feb 20, 2026 | 5,072.78 | 5,093.00 | 5,072.78 | 5,093.00 | 5,093.00 | -0.46% | 47 |
| Feb 19, 2026 | 5,116.57 | 5,116.57 | 5,116.57 | 5,116.57 | 5,116.57 | 5.15% | 349 |
| Feb 17, 2026 | 4,892.48 | 4,906.50 | 4,864.00 | 4,865.82 | 4,865.82 | -5.24% | 76,723 |
| Feb 13, 2026 | 5,027.90 | 5,135.00 | 5,027.90 | 5,135.00 | 5,135.00 | 2.13% | 41 |
| Feb 12, 2026 | 5,140.00 | 5,140.00 | 5,028.00 | 5,028.00 | 5,028.00 | -1.82% | 313 |
| Feb 10, 2026 | 5,120.95 | 5,120.95 | 5,120.95 | 5,120.95 | 5,120.95 | 5.94% | 5 |
| Feb 6, 2026 | 4,833.76 | 4,833.76 | 4,833.76 | 4,833.76 | 4,833.76 | 1.68% | 708 |
| Feb 5, 2026 | 4,772.52 | 4,772.52 | 4,754.00 | 4,754.00 | 4,754.00 | 2.24% | 312 |
| Feb 3, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -9.89% | 11 |
| Jan 29, 2026 | 5,160.50 | 5,160.50 | 5,160.50 | 5,160.50 | 5,160.50 | -6.19% | 525 |
| Jan 28, 2026 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 0.49% | 346 |
| Jan 27, 2026 | 5,477.98 | 5,503.55 | 5,474.41 | 5,474.41 | 5,474.41 | -1.95% | 19,523 |
| Jan 26, 2026 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 0.78% | 5 |
| Jan 23, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | 475 |
| Jan 22, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.79% | 733 |
| Jan 21, 2026 | 5,443.84 | 5,496.37 | 5,414.33 | 5,496.37 | 5,496.37 | 0.46% | 18,440 |
| Jan 20, 2026 | 5,446.00 | 5,471.39 | 5,418.02 | 5,471.39 | 5,471.39 | -2.21% | 4,135 |
| Jan 15, 2026 | 5,675.00 | 5,675.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.78% | 100 |
| Jan 14, 2026 | 5,551.82 | 5,551.82 | 5,551.82 | 5,551.82 | 5,551.82 | -4.79% | 590 |
| Jan 13, 2026 | 5,831.40 | 5,831.40 | 5,831.40 | 5,831.40 | 5,831.40 | 0.37% | 32 |
| Jan 12, 2026 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1.52% | 328 |
| Jan 8, 2026 | 5,700.00 | 5,723.00 | 5,700.00 | 5,723.00 | 5,723.00 | 3.47% | 570 |
| Jan 6, 2026 | 5,531.15 | 5,531.15 | 5,531.15 | 5,531.15 | 5,531.15 | -3.13% | 6 |
| Dec 29, 2025 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.99% | 1,352 |
| Dec 23, 2025 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | -0.83% | 83 |
| Dec 22, 2025 | 5,701.20 | 5,701.20 | 5,701.20 | 5,701.20 | 5,701.20 | 0.02% | 1,554 |
| Dec 19, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.37% | 5 |
| Dec 15, 2025 | 5,778.89 | 5,778.89 | 5,778.89 | 5,778.89 | 5,778.89 | -5.87% | 200 |
| Dec 10, 2025 | 6,150.81 | 6,150.81 | 6,139.00 | 6,139.00 | 6,139.00 | 0.01% | 141 |
| Dec 9, 2025 | 6,138.40 | 6,138.40 | 6,138.40 | 6,138.40 | 6,138.40 | -0.14% | 116 |
| Dec 8, 2025 | 6,147.00 | 6,147.00 | 6,147.00 | 6,147.00 | 6,147.00 | -0.19% | 972 |
| Dec 5, 2025 | 6,132.00 | 6,159.00 | 6,132.00 | 6,159.00 | 6,159.00 | 11.21% | 859 |
| Dec 1, 2025 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | -0.23% | 19 |
| Nov 26, 2025 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | - | 7 |
| Nov 25, 2025 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | -1.36% | 144 |
| Nov 24, 2025 | 5,650.00 | 5,650.00 | 5,627.35 | 5,627.35 | 5,627.35 | -0.58% | 566 |
| Nov 20, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.96% | 39 |
| Nov 19, 2025 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | -3.51% | 75 |
| Nov 14, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.35% | 17 |
| Nov 13, 2025 | 5,785.00 | 5,790.00 | 5,785.00 | 5,790.00 | 5,790.00 | 0.09% | 632 |
| Nov 12, 2025 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | -3.90% | 11 |
| Nov 10, 2025 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1.23% | 25 |
| Nov 7, 2025 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | -1.49% | 2,049 |
| Nov 5, 2025 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | -3.15% | 449 |
| Nov 4, 2025 | 6,230.00 | 6,233.27 | 6,230.00 | 6,233.27 | 6,233.27 | 0.25% | 773 |
| Nov 3, 2025 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | -3.92% | 13 |
| Oct 27, 2025 | 6,420.00 | 6,472.00 | 6,420.00 | 6,472.00 | 6,472.00 | 0.81% | 143 |
| Oct 24, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 4.05% | 78 |
| Oct 22, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 25 |
| Oct 21, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1.33% | 13 |
| Oct 14, 2025 | 6,019.00 | 6,089.00 | 6,019.00 | 6,089.00 | 6,089.00 | -1.06% | 585 |
| Oct 13, 2025 | 6,154.36 | 6,154.36 | 6,154.36 | 6,154.36 | 6,154.36 | 1.12% | 9 |
| Oct 10, 2025 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | -4.61% | 65 |
| Oct 9, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.16% | 6 |
| Oct 2, 2025 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 0.08% | 50 |
| Oct 1, 2025 | 6,453.11 | 6,453.11 | 6,448.00 | 6,450.00 | 6,450.00 | 0.11% | 62 |
| Sep 29, 2025 | 6,435.00 | 6,450.00 | 6,435.00 | 6,443.00 | 6,443.00 | 0.48% | 25 |
| Sep 26, 2025 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | -1.81% | 34 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,530.00 | 6,530.00 | 6,530.00 | -1.06% | 539 |
| Sep 24, 2025 | 6,597.23 | 6,600.00 | 6,597.23 | 6,600.00 | 6,600.00 | -1.64% | 272 |
| Sep 23, 2025 | 6,744.08 | 6,744.08 | 6,710.00 | 6,710.00 | 6,710.00 | -1.71% | 45 |
| Sep 22, 2025 | 6,792.80 | 6,826.40 | 6,792.80 | 6,826.40 | 6,826.40 | 7.76% | 88 |
| Sep 17, 2025 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | -3.96% | 28 |
| Sep 11, 2025 | 6,601.00 | 6,601.00 | 6,596.00 | 6,596.00 | 6,596.00 | 6.65% | 28 |
| Sep 10, 2025 | 6,221.21 | 6,221.21 | 6,185.00 | 6,185.00 | 6,185.00 | -7.96% | 13 |
| Sep 9, 2025 | 6,714.98 | 6,720.00 | 6,714.98 | 6,720.00 | 6,720.00 | 0.61% | 332 |