Skip to main content
Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
838.61
+7.09 (0.85%)
At close: Apr 27, 2026

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026837.21838.61837.21838.61838.610.85%40
Apr 24, 2026823.21831.52823.21831.52831.525.54%688
Apr 23, 2026787.88787.88787.88787.88787.88-4.43%8
Apr 22, 2026817.37824.41817.37824.41824.414.17%125
Apr 20, 2026770.00791.40770.00791.40791.402.59%1,024
Apr 17, 2026780.00780.00771.41771.41771.411.42%84
Apr 16, 2026768.71768.71760.61760.61760.61-0.54%15
Apr 15, 2026742.28767.38742.28764.75764.755.10%1,469
Apr 14, 2026726.82729.33726.82727.63727.631.46%416
Apr 13, 2026715.81717.19715.81717.19717.197.88%1,625
Apr 10, 2026700.00700.00664.73664.80664.80-6.04%307
Apr 9, 2026710.30710.30707.57707.57707.57-3.83%1,288
Apr 8, 2026737.17737.17735.73735.73735.732.47%301
Apr 7, 2026717.23717.98717.23717.98717.98-0.18%89
Apr 6, 2026719.98719.98719.27719.27719.270.23%215
Apr 2, 2026717.34717.62717.34717.62717.62-0.80%600
Apr 1, 2026723.43723.43723.43723.43723.430.71%12
Mar 31, 2026717.85722.00717.85718.36718.361.65%258
Mar 30, 2026706.70706.70706.70706.70706.70-1.14%2
Mar 27, 2026715.24715.24714.86714.86714.86-3.57%417
Mar 26, 2026737.86741.33737.86741.33741.331.07%12
Mar 25, 2026734.64734.64733.49733.49733.49-2.26%7
Mar 24, 2026752.56752.56750.44750.44750.44-2.48%340
Mar 23, 2026770.37770.37769.49769.49769.492.16%79
Mar 20, 2026753.21753.21753.21753.21753.210.15%2
Mar 19, 2026752.07752.07752.07752.07752.07-0.92%2
Mar 18, 2026759.62759.62759.08759.08759.08-0.89%117
Mar 17, 2026766.18766.18764.47765.91765.91-0.23%96
Mar 16, 2026768.24768.24767.42767.69767.690.93%326
Mar 13, 2026756.78760.59754.72760.59760.590.34%108
Mar 12, 2026758.86759.60758.01758.01758.01-0.24%656
Mar 11, 2026759.20759.81759.20759.81759.810.34%567
Mar 10, 2026759.03759.05754.68757.20757.20-2.24%913
Mar 9, 2026762.32774.55762.32774.55774.55-0.92%706
Mar 6, 2026785.09790.56781.78781.78781.78-1.01%623
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