Cadence Design Systems, Inc. (FRA:CDS)
Germany
· Delayed Price · Currency is EUR 289.80
+0.05 (0.02%)
At close: Dec 5, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.30 | 290.60 | 289.30 | 289.80 | 289.80 | 0.02% | - |
| Dec 4, 2025 | 287.40 | 289.75 | 287.40 | 289.75 | 289.75 | 0.31% | 11 |
| Dec 3, 2025 | 272.75 | 288.85 | 271.90 | 288.85 | 288.85 | 5.42% | 50 |
| Dec 2, 2025 | 265.55 | 274.00 | 265.55 | 274.00 | 274.00 | 2.95% | 253 |
| Dec 1, 2025 | 267.80 | 268.30 | 264.25 | 266.15 | 266.15 | -0.91% | 124 |
| Nov 28, 2025 | 263.60 | 268.60 | 263.60 | 268.60 | 268.60 | 2.30% | 1 |
| Nov 27, 2025 | 263.35 | 263.35 | 261.60 | 262.55 | 262.55 | -0.51% | - |
| Nov 26, 2025 | 262.65 | 265.15 | 262.65 | 263.90 | 263.90 | 0.55% | 10 |
| Nov 25, 2025 | 262.90 | 262.90 | 258.45 | 262.45 | 262.45 | -0.47% | 40 |
| Nov 24, 2025 | 263.40 | 264.55 | 260.60 | 263.70 | 263.70 | 1.05% | 347 |
| Nov 21, 2025 | 260.70 | 262.35 | 258.30 | 260.95 | 260.95 | -0.23% | 425 |
| Nov 20, 2025 | 270.80 | 272.25 | 261.55 | 261.55 | 261.55 | -1.69% | 60 |
| Nov 19, 2025 | 259.15 | 266.40 | 259.15 | 266.05 | 266.05 | 1.76% | 180 |
| Nov 18, 2025 | 265.05 | 266.85 | 261.45 | 261.45 | 261.45 | -2.26% | 67 |
| Nov 17, 2025 | 272.05 | 272.15 | 267.50 | 267.50 | 267.50 | -1.11% | 69 |
| Nov 14, 2025 | 269.85 | 274.15 | 267.75 | 270.50 | 270.50 | -0.39% | 175 |
| Nov 13, 2025 | 272.35 | 272.35 | 269.50 | 271.55 | 271.55 | -0.26% | - |
| Nov 12, 2025 | 275.55 | 276.25 | 272.25 | 272.25 | 272.25 | -1.20% | - |
| Nov 11, 2025 | 283.05 | 283.05 | 273.85 | 275.55 | 275.55 | -3.26% | 100 |
| Nov 10, 2025 | 284.00 | 285.25 | 280.65 | 284.85 | 284.85 | 1.55% | 53 |
| Nov 7, 2025 | 280.90 | 280.90 | 276.75 | 280.50 | 280.50 | -0.02% | - |
| Nov 6, 2025 | 283.70 | 283.70 | 276.75 | 280.55 | 280.55 | -1.61% | 60 |
| Nov 5, 2025 | 291.25 | 291.25 | 283.75 | 285.15 | 285.15 | -1.60% | 56 |
| Nov 4, 2025 | 285.55 | 290.30 | 284.55 | 289.80 | 289.80 | -0.22% | 50 |
| Nov 3, 2025 | 293.10 | 296.85 | 287.80 | 290.45 | 290.45 | -0.80% | 255 |
| Oct 31, 2025 | 288.70 | 293.20 | 288.70 | 292.80 | 292.80 | 1.19% | 57 |
| Oct 30, 2025 | 291.70 | 294.55 | 288.05 | 289.35 | 289.35 | -1.04% | 85 |
| Oct 29, 2025 | 292.00 | 295.70 | 290.30 | 292.40 | 292.40 | -0.03% | 242 |
| Oct 28, 2025 | 296.20 | 296.20 | 287.95 | 292.50 | 292.50 | -0.73% | 111 |
| Oct 27, 2025 | 302.00 | 302.00 | 291.30 | 294.65 | 294.65 | -1.07% | 88 |
| Oct 24, 2025 | 290.85 | 301.20 | 290.85 | 297.85 | 297.85 | 2.88% | 237 |
| Oct 23, 2025 | 284.35 | 290.30 | 284.35 | 289.50 | 289.50 | 1.74% | 80 |
| Oct 22, 2025 | 288.40 | 288.50 | 282.30 | 284.55 | 284.55 | -1.03% | 177 |
| Oct 21, 2025 | 282.30 | 287.85 | 282.30 | 287.50 | 287.50 | 1.72% | 76 |
| Oct 20, 2025 | 279.35 | 283.25 | 279.35 | 282.65 | 282.65 | 1.38% | 40 |
| Oct 17, 2025 | 273.90 | 280.40 | 273.90 | 278.80 | 278.80 | 0.83% | 130 |
| Oct 16, 2025 | 277.50 | 278.50 | 275.95 | 276.50 | 276.50 | -0.05% | - |
| Oct 15, 2025 | 280.00 | 283.70 | 276.65 | 276.65 | 276.65 | -0.93% | 51 |
| Oct 14, 2025 | 285.30 | 285.30 | 277.80 | 279.25 | 279.25 | -2.73% | 132 |
| Oct 13, 2025 | 282.15 | 288.00 | 274.85 | 287.10 | 287.10 | 2.24% | 87 |
| Oct 10, 2025 | 300.95 | 300.95 | 280.80 | 280.80 | 280.80 | -6.52% | 76 |
| Oct 9, 2025 | 299.95 | 301.00 | 298.25 | 300.40 | 300.40 | -0.23% | 40 |
| Oct 8, 2025 | 296.60 | 302.90 | 296.60 | 301.10 | 301.10 | 1.72% | - |
| Oct 7, 2025 | 302.05 | 302.05 | 293.90 | 296.00 | 296.00 | -1.74% | - |
| Oct 6, 2025 | 298.70 | 301.55 | 298.70 | 301.25 | 301.25 | 1.36% | 12 |
| Oct 3, 2025 | 295.95 | 299.40 | 295.00 | 297.20 | 297.20 | 0.24% | 53 |
| Oct 2, 2025 | 300.05 | 301.60 | 296.50 | 296.50 | 296.50 | -0.97% | 180 |
| Oct 1, 2025 | 296.20 | 299.75 | 296.20 | 299.40 | 299.40 | 0.81% | - |
| Sep 30, 2025 | 297.85 | 297.85 | 297.00 | 297.00 | 297.00 | -0.75% | 105 |
| Sep 29, 2025 | 298.50 | 299.25 | 298.50 | 299.25 | 299.25 | -0.96% | 50 |
| Sep 26, 2025 | 300.05 | 302.15 | 300.05 | 302.15 | 302.15 | -0.41% | 10 |
| Sep 25, 2025 | 304.45 | 304.45 | 301.15 | 303.40 | 303.40 | -2.55% | 77 |
| Sep 24, 2025 | 310.05 | 311.35 | 310.05 | 311.35 | 311.35 | 0.53% | 4 |
| Sep 23, 2025 | 315.55 | 315.55 | 309.70 | 309.70 | 309.70 | -2.30% | 20 |
| Sep 22, 2025 | 316.70 | 317.00 | 316.70 | 317.00 | 317.00 | 0.62% | 16 |
| Sep 19, 2025 | 308.70 | 315.05 | 308.70 | 315.05 | 315.05 | 2.62% | 45 |
| Sep 18, 2025 | 294.35 | 307.00 | 294.35 | 307.00 | 307.00 | 3.75% | 7 |
| Sep 17, 2025 | 293.15 | 295.90 | 293.15 | 295.90 | 295.90 | -0.52% | 4 |
| Sep 16, 2025 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 0.76% | - |
| Sep 15, 2025 | 292.05 | 295.20 | 292.05 | 295.20 | 295.20 | -2.06% | 6 |
| Sep 12, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 3.52% | - |
| Sep 11, 2025 | 289.00 | 293.25 | 289.00 | 291.15 | 291.15 | 1.53% | 52 |
| Sep 10, 2025 | 298.15 | 300.70 | 279.70 | 286.75 | 286.75 | -6.87% | 580 |
| Sep 9, 2025 | 305.45 | 308.10 | 305.45 | 307.90 | 307.90 | 2.74% | 415 |
| Sep 8, 2025 | 298.80 | 299.70 | 298.75 | 299.70 | 299.70 | 0.40% | 39 |
| Sep 5, 2025 | 300.60 | 300.60 | 298.50 | 298.50 | 298.50 | 0.57% | 246 |
| Sep 4, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 1.25% | - |
| Sep 3, 2025 | 292.75 | 295.00 | 292.75 | 293.15 | 293.15 | -0.32% | 35 |
| Sep 2, 2025 | 299.05 | 299.55 | 294.10 | 294.10 | 294.10 | -1.95% | 110 |
| Sep 1, 2025 | 297.55 | 299.95 | 297.55 | 299.95 | 299.95 | -1.98% | 35 |
| Aug 29, 2025 | 304.20 | 306.00 | 301.50 | 306.00 | 306.00 | 0.99% | 107 |
| Aug 28, 2025 | 297.50 | 303.00 | 297.50 | 303.00 | 303.00 | 2.36% | 10 |
| Aug 27, 2025 | 295.20 | 296.00 | 295.20 | 296.00 | 296.00 | 0.10% | 22 |
| Aug 26, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -0.45% | - |
| Aug 25, 2025 | 297.30 | 297.30 | 297.05 | 297.05 | 297.05 | -1.46% | 30 |
| Aug 22, 2025 | 298.70 | 301.50 | 298.70 | 301.45 | 301.45 | 1.16% | 83 |
| Aug 21, 2025 | 295.70 | 298.00 | 295.70 | 298.00 | 298.00 | 1.71% | 25 |
| Aug 20, 2025 | 296.75 | 298.50 | 293.00 | 293.00 | 293.00 | -2.59% | 61 |
| Aug 19, 2025 | 304.25 | 304.25 | 300.80 | 300.80 | 300.80 | 0.69% | 90 |
| Aug 18, 2025 | 299.90 | 300.75 | 298.75 | 298.75 | 298.75 | -0.08% | 73 |
| Aug 15, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.69% | - |
| Aug 14, 2025 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | -3.49% | - |
| Aug 13, 2025 | 301.45 | 307.70 | 301.45 | 307.70 | 307.70 | 2.64% | 95 |
| Aug 12, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -0.05% | - |
| Aug 11, 2025 | 303.15 | 304.45 | 299.95 | 299.95 | 299.95 | -2.07% | 301 |
| Aug 8, 2025 | 303.60 | 306.30 | 303.60 | 306.30 | 306.30 | -0.16% | 65 |
| Aug 7, 2025 | 307.55 | 309.90 | 306.80 | 306.80 | 306.80 | -1.41% | 110 |
| Aug 6, 2025 | 311.45 | 311.45 | 311.20 | 311.20 | 311.20 | 0.06% | 30 |
| Aug 5, 2025 | 315.45 | 317.40 | 311.00 | 311.00 | 311.00 | -0.02% | 33 |
| Aug 4, 2025 | 308.25 | 311.85 | 308.25 | 311.05 | 311.05 | 1.14% | 15 |
| Aug 1, 2025 | 319.25 | 319.25 | 305.05 | 307.55 | 307.55 | -3.27% | 782 |
| Jul 31, 2025 | 327.00 | 329.80 | 317.95 | 317.95 | 317.95 | -0.42% | 45 |
| Jul 30, 2025 | 316.40 | 319.30 | 316.40 | 319.30 | 319.30 | 2.03% | 163 |
| Jul 29, 2025 | 306.50 | 316.80 | 306.50 | 312.95 | 312.95 | 10.10% | 437 |
| Jul 28, 2025 | 285.10 | 286.50 | 284.25 | 284.25 | 284.25 | -0.05% | 162 |
| Jul 25, 2025 | 276.05 | 284.55 | 276.05 | 284.40 | 284.40 | 2.69% | 227 |
| Jul 24, 2025 | 275.65 | 276.95 | 275.65 | 276.95 | 276.95 | 0.87% | 71 |
| Jul 23, 2025 | 272.25 | 274.55 | 272.25 | 274.55 | 274.55 | 0.84% | 12 |
| Jul 22, 2025 | 269.75 | 272.25 | 269.75 | 272.25 | 272.25 | -0.11% | 26 |
| Jul 21, 2025 | 269.50 | 272.55 | 269.50 | 272.55 | 272.55 | -0.29% | 152 |