Skip to main content
Cadence Design Systems, Inc. (ETR:CDS)
Germany flag Germany · Delayed Price · Currency is EUR
257.50
-4.00 (-1.53%)
At close: Mar 6, 2026

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026259.50259.50254.40257.50257.50-1.53%478
Mar 5, 2026260.85263.60258.85261.50261.500.89%53
Mar 4, 2026256.40259.20256.40259.20259.20-0.46%1
Mar 3, 2026257.00260.40254.55260.40260.401.38%147
Mar 2, 2026250.50257.90250.50256.85256.852.60%439
Feb 27, 2026251.75251.75246.90250.35250.35-0.46%344
Feb 26, 2026253.05256.80251.50251.50251.50-0.57%118
Feb 25, 2026247.85254.55247.00252.95252.952.55%765
Feb 24, 2026238.15246.65236.95246.65246.653.50%333
Feb 23, 2026249.35249.40238.30238.30238.30-6.16%254
Feb 20, 2026253.50256.85250.90253.95253.951.11%420
Feb 19, 2026258.00258.35250.20251.15251.15-4.03%286
Feb 18, 2026252.80262.30252.30261.70261.707.08%316
Feb 17, 2026247.00248.55244.40244.40244.40-2.18%56
Feb 16, 2026249.85249.85249.85249.85249.85-465
Feb 13, 2026247.85249.85247.70249.85249.851.61%18
Feb 12, 2026253.20253.20245.90245.90245.90-1.64%90
Feb 11, 2026249.35251.80249.35250.00250.000.12%26
Feb 10, 2026244.50251.25243.75249.70249.703.44%101
Feb 9, 2026237.75241.75237.60241.40241.403.87%137
Feb 6, 2026230.75232.50230.75232.40232.400.35%20
Feb 5, 2026231.45231.90227.45231.60231.601.94%1,411
Feb 4, 2026229.10229.80226.15227.20227.200.38%1,093
Feb 3, 2026237.45237.45225.85226.35226.35-9.35%1,187
Feb 2, 2026245.55249.70245.55249.70249.700.18%2
Jan 30, 2026249.15250.70249.00249.25249.250.54%116
Jan 29, 2026265.05265.05247.90247.90247.90-6.91%202
Jan 28, 2026268.35269.85265.65266.30266.300.28%119
Jan 27, 2026272.05272.05265.55265.55265.55-2.28%94
Jan 26, 2026269.15271.75269.15271.75271.75-0.80%59
Jan 23, 2026268.45273.95268.35273.95273.951.78%143
Jan 22, 2026270.65270.65268.50269.15269.151.34%47
Jan 21, 2026260.90266.45260.90265.60265.600.99%236
Jan 20, 2026268.00268.00262.30263.00263.00-0.17%43
Jan 19, 2026263.45263.45263.45263.45263.45-3.32%10
Jan 16, 2026277.80277.80272.25272.50272.500.09%77
Jan 15, 2026271.30272.65271.30272.25272.25-1.36%87
Jan 14, 2026275.70276.00275.70276.00276.00-1.60%18
Jan 13, 2026276.90280.50276.85280.50280.500.32%233
Jan 12, 2026278.15279.60277.25279.60279.600.13%335
Jan 9, 2026275.20279.25275.20279.25279.253.29%35
Jan 8, 2026272.55272.55270.05270.35270.35-1.33%11
Jan 7, 2026267.80274.00267.80274.00274.003.32%195
Jan 6, 2026259.00265.20259.00265.20265.20-0.11%65
Jan 5, 2026265.35268.00264.55265.50265.500.99%640
Jan 2, 2026266.00269.35262.90262.90262.90-2.67%54
Dec 30, 2025269.50270.10269.25270.10270.100.15%66
Dec 29, 2025267.05274.40267.05269.70269.700.56%122
Dec 23, 2025268.75268.75268.20268.20268.20-0.80%37
Dec 22, 2025267.95270.35267.95270.35270.35-0.18%78
Dec 19, 2025270.85270.85270.85270.85270.85-0.09%-
Dec 18, 2025270.00271.10270.00271.10271.10-1.08%7
Dec 17, 2025273.45274.05273.45274.05274.050.72%38
Dec 16, 2025269.40272.10269.40272.10272.10-0.29%7
Dec 15, 2025276.20276.20272.20272.90272.90-1.48%109
Dec 12, 2025283.85283.85277.00277.00277.00-4.35%12
Dec 10, 2025287.70289.60287.70289.60289.600.43%64
Dec 9, 2025290.00290.30288.00288.35288.35-1.33%392
Dec 8, 2025290.80292.25290.80292.25292.250.85%217
Dec 5, 2025289.80289.80289.80289.80289.800.52%-
Dec 4, 2025286.80288.30286.80288.30288.301.94%1
Dec 3, 2025272.20282.80270.80282.80282.803.86%125
Dec 2, 2025265.90273.40265.90272.30272.301.87%62
Dec 1, 2025267.30267.30265.80267.30267.30-0.07%51
Nov 28, 2025264.90267.50264.90267.50267.501.77%18
Nov 27, 2025262.85262.85262.85262.85262.85-0.64%-
Nov 26, 2025262.45264.55262.45264.55264.551.11%179
Nov 25, 2025261.70262.50259.40261.65261.65-0.85%122
Nov 24, 2025262.45264.10260.05263.90263.901.54%66
Nov 21, 2025260.30262.85258.30259.90259.90-3.62%95
Nov 20, 2025271.00271.90269.55269.65269.651.91%146
Nov 19, 2025262.75264.95262.75264.60264.60-0.19%16
Nov 18, 2025266.40266.40261.90265.10265.10-1.72%356
Nov 17, 2025271.40271.40269.75269.75269.75-1.50%6
Nov 14, 2025272.55273.85271.10273.85273.850.50%17
Nov 13, 2025271.90272.50270.05272.50272.50-1.09%123
Nov 12, 2025276.65276.65274.35275.50275.50-0.09%5
Nov 11, 2025284.05284.10275.75275.75275.75-2.37%166
Nov 10, 2025282.60282.60282.45282.45282.451.93%78
Nov 7, 2025281.00281.00277.10277.10277.10-0.14%52
Nov 6, 2025280.00280.00277.50277.50277.50-2.41%60
Nov 5, 2025290.25290.25284.35284.35284.35-1.46%84
Nov 4, 2025287.80288.55287.35288.55288.55-0.55%28
Nov 3, 2025294.10296.85288.25290.15290.15-0.94%1,526
Oct 31, 2025289.60294.20289.60292.90292.900.90%395
Oct 30, 2025294.60295.60289.30290.30290.30-1.66%99
Oct 29, 2025292.95296.25290.35295.20295.200.37%485
Oct 28, 2025298.65299.80288.00294.10294.10-1.80%678
Oct 27, 2025301.20305.70299.20299.50299.500.10%299
Oct 24, 2025292.50299.20290.15299.20299.203.92%127
Oct 23, 2025286.05287.90283.90287.90287.900.19%280
Oct 22, 2025288.45291.35287.00287.35287.35-0.10%134
Oct 21, 2025283.40287.65283.00287.65287.652.31%169
Oct 20, 2025280.70282.25280.40281.15281.151.41%170
Oct 17, 2025273.40278.25273.40277.25277.25-0.65%394
Oct 16, 2025277.00279.05276.95279.05279.05-0.30%29
Oct 15, 2025281.55284.30279.90279.90279.90-0.29%129
Oct 14, 2025283.85284.70278.25280.70280.70-2.20%129
Oct 13, 2025283.85289.15282.00287.00287.00-449
Oct 10, 2025297.95297.95287.00287.00287.00-4.29%69