Skip to main content
Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
789.73
-7.05 (-0.88%)
At close: Mar 5, 2026

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026789.42789.73789.42789.73789.73-0.88%312
Mar 4, 2026796.78796.78796.78796.78796.780.46%2
Mar 3, 2026781.56794.23781.56793.17793.171.15%698
Mar 2, 2026783.66784.19783.66784.19784.192.52%23
Feb 27, 2026765.38765.38764.88764.88764.881.09%1,330
Feb 26, 2026776.22776.22755.00756.61756.61-2.15%98
Feb 25, 2026768.30773.65768.30773.26773.263.42%625
Feb 24, 2026748.97751.52744.00747.69747.692.77%1,570
Feb 23, 2026741.34741.34726.00727.51727.51-5.02%297
Feb 20, 2026774.91774.91763.67765.98765.98-0.91%479
Feb 19, 2026768.27773.52763.73773.00773.00-2.52%49
Feb 18, 2026810.44810.44793.02793.02793.021.47%993
Feb 13, 2026781.70781.70781.09781.54781.544.11%218
Feb 12, 2026750.71750.71750.71750.71750.71-3.06%1
Feb 11, 2026782.97782.97765.30774.41774.41-0.12%32
Feb 10, 2026774.70778.96774.70775.32775.322.85%209
Feb 9, 2026748.77756.78748.77753.84753.841.22%25
Feb 6, 2026743.41744.77743.41744.77744.774.44%1,687
Feb 5, 2026712.85713.13712.85713.13713.130.72%877
Feb 4, 2026700.86708.64700.86708.04708.040.54%139
Feb 3, 2026697.44704.23697.44704.23704.23-7.60%5,983
Feb 2, 2026773.76773.76761.49762.15762.15-1.55%52
Jan 30, 2026774.17774.17774.17774.17774.17-1.17%16
Jan 29, 2026821.43821.43770.26783.30783.30-6.10%261
Jan 28, 2026834.16834.16834.16834.16834.161.11%7
Jan 27, 2026832.81832.81825.00825.00825.00-3.00%389
Jan 26, 2026850.52850.52850.52850.52850.521.25%344
Jan 23, 2026845.88845.88840.00840.00840.000.65%6
Jan 22, 2026835.87837.16834.13834.59834.59-0.34%222
Jan 21, 2026839.34841.40837.46837.46837.461.36%349
Jan 20, 2026829.92829.92825.46826.26826.26-2.93%672
Jan 16, 2026867.59867.59847.71851.17851.17-0.84%142
Jan 15, 2026850.85882.28850.85858.41858.412.58%282
Jan 14, 2026836.83836.83836.83836.83836.83-3.66%1
Jan 13, 2026868.61868.61868.61868.61868.610.11%5
Jan 12, 2026866.26867.66866.26867.66867.66-1.09%171
Jan 9, 2026865.04877.20865.04877.20877.201.94%62
Jan 8, 2026851.60861.92848.51860.54860.54-0.61%165
Jan 7, 2026843.71874.10842.37865.84865.842.53%474
Jan 6, 2026816.14848.16816.14844.49844.493.47%107
Jan 5, 2026815.58816.39815.58816.14816.14-3.45%846
Jan 2, 2026844.21845.33844.21845.33845.33-3.02%8
Dec 30, 2025873.84875.00871.66871.66871.66-1.88%18
Dec 29, 2025885.27888.37885.27888.37888.370.45%99
Dec 26, 2025884.40884.40884.40884.40884.400.75%1
Dec 23, 2025873.66878.06873.66877.81877.81-1.18%279
Dec 22, 2025888.27888.27888.27888.27888.271.17%22
Dec 19, 2025870.20877.97870.20877.97877.970.46%6
Dec 18, 2025875.30876.19871.78873.99873.991.29%136
Dec 17, 2025877.88880.03858.74862.84862.84-0.99%408
Dec 16, 2025874.14874.14871.45871.45871.450.52%4
Dec 15, 2025877.99877.99866.68866.93866.93-1.19%673
Dec 12, 2025879.95879.95877.37877.37877.37-3.07%308
Dec 11, 2025916.02917.91893.45905.19905.19-2.56%1,107
Dec 10, 2025928.98928.98928.98928.98928.982.51%1
Dec 9, 2025906.20906.20906.20906.20906.20-1.01%6
Dec 8, 2025916.31916.31914.47915.40915.40-0.44%137
Dec 5, 2025911.06919.47911.06919.47919.472.73%438
Dec 4, 2025888.22895.00888.22895.00895.000.66%227
Dec 3, 2025848.26889.10848.26889.10889.104.81%23
Dec 2, 2025848.16848.26848.05848.26848.262.25%107
Dec 1, 2025829.22830.79829.22829.59829.59-0.14%288
Nov 28, 2025829.21830.73829.21830.73830.731.42%3
Nov 26, 2025819.30819.30819.08819.08819.08-0.21%249
Nov 25, 2025814.51820.82814.51820.82820.820.01%1,574
Nov 24, 2025820.70820.70820.70820.70820.700.45%189
Nov 21, 2025815.97817.02813.71817.02817.02-0.96%31
Nov 19, 2025823.37824.94823.37824.94824.942.25%368
Nov 18, 2025818.54818.54806.79806.79806.79-2.80%6
Nov 17, 2025836.64836.64830.00830.00830.00-1.09%17
Nov 14, 2025829.90841.99829.90839.15839.150.77%506
Nov 13, 2025834.96834.96832.76832.76832.76-0.46%10
Nov 12, 2025844.46846.72836.63836.63836.63-0.71%2,058
Nov 11, 2025863.89870.87841.47842.63842.63-2.46%31
Nov 7, 2025857.10864.00857.10863.89863.89-0.59%13
Nov 6, 2025876.71876.71854.85869.02869.02-1.94%1,978
Nov 5, 2025888.18888.18874.80886.18886.18-1.80%457
Nov 4, 2025904.01904.01902.45902.45902.450.17%86
Nov 3, 2025902.72903.63900.90900.90900.90-1.28%218
Oct 31, 2025912.56912.59912.19912.59912.591.22%341
Oct 30, 2025900.00901.60900.00901.60901.60-1.32%10
Oct 29, 2025911.77913.88911.77913.63913.63-1.12%295
Oct 28, 2025934.35934.35914.00924.02924.02-2.28%132
Oct 27, 2025959.76959.76940.89945.62945.620.50%321
Oct 24, 2025940.03940.93940.03940.93940.933.56%227
Oct 23, 2025910.47910.47908.56908.56908.561.66%228
Oct 22, 2025901.57901.57893.31893.69893.69-0.87%244
Oct 21, 2025901.73901.73901.57901.57901.572.04%114
Oct 20, 2025884.00884.00883.51883.51883.51-0.30%373
Oct 17, 2025886.16886.84886.15886.15886.150.84%368
Oct 16, 2025875.04878.78875.04878.78878.78-0.46%294
Oct 15, 2025882.88882.88882.87882.87882.87-0.90%185
Oct 14, 2025902.75902.75889.98890.89890.89-1.94%803
Oct 13, 2025904.59908.62904.13908.54908.540.68%16
Oct 10, 2025903.60903.60899.74902.39902.39-2.93%91
Oct 9, 2025922.35930.60922.35929.65929.65-1.13%62
Oct 8, 2025939.54940.23939.27940.23940.231.67%323
Oct 7, 2025925.44925.44924.79924.79924.79-1.15%12
Oct 6, 2025939.92939.92935.58935.58935.580.54%355
Oct 3, 2025930.86930.86930.52930.52930.52-0.31%259