Cadence Design Systems, Inc. (FRA:CDS)
Germany
· Delayed Price · Currency is EUR 273.10
-14.35 (-4.99%)
At close: Apr 28, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.00 | 287.95 | 282.00 | 282.00 | - | -1.90% | 110 |
| Apr 27, 2026 | 284.50 | 287.45 | 281.65 | 287.45 | 287.45 | 1.07% | 132 |
| Apr 24, 2026 | 269.95 | 284.40 | 269.95 | 284.40 | 284.40 | 5.92% | - |
| Apr 23, 2026 | 280.05 | 280.30 | 267.70 | 268.50 | 268.50 | -5.14% | 165 |
| Apr 22, 2026 | 279.40 | 283.05 | 279.40 | 283.05 | 283.05 | 2.13% | 304 |
| Apr 21, 2026 | 271.70 | 279.30 | 271.70 | 277.15 | 277.15 | 2.90% | 25 |
| Apr 20, 2026 | 263.65 | 271.90 | 262.00 | 269.35 | 269.35 | 2.14% | 25 |
| Apr 17, 2026 | 262.30 | 266.00 | 260.30 | 263.70 | 263.70 | 1.21% | 22 |
| Apr 16, 2026 | 260.05 | 264.80 | 259.80 | 260.55 | 260.55 | 0.85% | - |
| Apr 15, 2026 | 247.05 | 258.35 | 247.05 | 258.35 | 258.35 | 4.22% | - |
| Apr 14, 2026 | 245.40 | 248.55 | 244.65 | 247.90 | 247.90 | 1.33% | 50 |
| Apr 13, 2026 | 225.80 | 244.65 | 225.80 | 244.65 | 244.65 | 8.23% | - |
| Apr 10, 2026 | 240.50 | 241.80 | 226.05 | 226.05 | 226.05 | -5.38% | 72 |
| Apr 9, 2026 | 245.90 | 246.50 | 238.40 | 238.90 | 238.90 | -3.47% | 36 |
| Apr 8, 2026 | 245.00 | 247.50 | 244.30 | 247.50 | 247.50 | 2.87% | - |
| Apr 7, 2026 | 240.35 | 242.25 | 238.05 | 240.60 | 240.60 | -0.31% | 125 |
| Apr 2, 2026 | 237.65 | 241.35 | 235.40 | 241.35 | 241.35 | -0.21% | 42 |
| Apr 1, 2026 | 240.60 | 241.85 | 239.85 | 241.85 | 241.85 | 0.92% | 4 |
| Mar 31, 2026 | 237.00 | 239.65 | 236.40 | 239.65 | 239.65 | 1.96% | 20 |
| Mar 30, 2026 | 234.00 | 240.10 | 234.00 | 235.05 | 235.05 | -0.15% | - |
| Mar 27, 2026 | 243.50 | 243.55 | 235.40 | 235.40 | 235.40 | -3.13% | 32 |
| Mar 26, 2026 | 241.70 | 245.00 | 241.70 | 243.00 | 243.00 | 0.02% | - |
| Mar 25, 2026 | 245.35 | 247.10 | 240.85 | 242.95 | 242.95 | -1.86% | - |
| Mar 24, 2026 | 252.20 | 252.20 | 239.70 | 247.55 | 247.55 | -1.53% | 9 |
| Mar 23, 2026 | 244.00 | 254.60 | 244.00 | 251.40 | 251.40 | 2.59% | 83 |
| Mar 20, 2026 | 246.85 | 247.90 | 244.00 | 245.05 | 245.05 | -0.99% | 100 |
| Mar 19, 2026 | 251.60 | 251.60 | 246.95 | 247.50 | 247.50 | -1.90% | 50 |
| Mar 18, 2026 | 254.75 | 254.75 | 251.75 | 252.30 | 252.30 | -0.28% | - |
| Mar 17, 2026 | 253.15 | 256.90 | 253.00 | 253.00 | 253.00 | -0.30% | 31 |
| Mar 16, 2026 | 252.45 | 255.80 | 251.30 | 253.75 | 253.75 | 1.22% | 5 |
| Mar 13, 2026 | 251.10 | 252.55 | 248.60 | 250.70 | 250.70 | -0.42% | - |
| Mar 12, 2026 | 250.90 | 253.75 | 250.90 | 251.75 | 251.75 | -0.75% | 25 |
| Mar 11, 2026 | 251.60 | 253.65 | 248.70 | 253.65 | 253.65 | 0.63% | - |
| Mar 10, 2026 | 254.95 | 255.45 | 251.30 | 252.05 | 252.05 | -1.23% | 3 |
| Mar 9, 2026 | 253.65 | 255.20 | 251.30 | 255.20 | 255.20 | 0.10% | 122 |
| Mar 6, 2026 | 258.75 | 258.75 | 254.95 | 254.95 | 254.95 | -0.93% | 100 |
| Mar 5, 2026 | 261.00 | 263.35 | 257.15 | 257.35 | 257.35 | -1.91% | 104 |
| Mar 4, 2026 | 255.90 | 263.25 | 255.85 | 262.35 | 262.35 | 1.57% | 87 |
| Mar 3, 2026 | 256.25 | 261.20 | 256.05 | 258.30 | 258.30 | -0.58% | 52 |
| Mar 2, 2026 | 249.50 | 259.80 | 249.50 | 259.80 | 259.80 | 2.30% | 100 |
| Feb 27, 2026 | 249.70 | 253.95 | 249.70 | 253.95 | 253.95 | 0.91% | - |
| Feb 26, 2026 | 253.60 | 254.90 | 248.65 | 251.65 | 251.65 | -1.43% | 192 |
| Feb 25, 2026 | 244.95 | 255.40 | 244.95 | 255.30 | 255.30 | 3.57% | 13 |
| Feb 24, 2026 | 238.05 | 248.15 | 237.10 | 246.50 | 246.50 | 4.14% | 244 |
| Feb 23, 2026 | 247.15 | 248.90 | 236.70 | 236.70 | 236.70 | -5.75% | 58 |
| Feb 20, 2026 | 252.30 | 255.40 | 249.35 | 251.15 | 251.15 | -0.08% | 128 |
| Feb 19, 2026 | 257.70 | 258.05 | 248.90 | 251.35 | 251.35 | -3.01% | 230 |
| Feb 18, 2026 | 249.90 | 262.65 | 249.90 | 259.15 | 259.15 | 8.39% | 293 |
| Feb 17, 2026 | 245.55 | 245.55 | 239.10 | 239.10 | 239.10 | -3.61% | 331 |
| Feb 16, 2026 | 250.00 | 251.05 | 248.00 | 248.05 | 248.05 | -1.63% | 65 |
| Feb 13, 2026 | 242.75 | 252.15 | 242.75 | 252.15 | 252.15 | 3.94% | 58 |
| Feb 12, 2026 | 252.25 | 252.50 | 242.60 | 242.60 | 242.60 | -3.83% | - |
| Feb 11, 2026 | 252.80 | 252.80 | 249.30 | 252.25 | 252.25 | 0.58% | 27 |
| Feb 10, 2026 | 243.15 | 250.95 | 243.15 | 250.80 | 250.80 | 3.02% | 25 |
| Feb 9, 2026 | 238.55 | 243.45 | 235.05 | 243.45 | 243.45 | 1.33% | 55 |
| Feb 6, 2026 | 230.00 | 240.25 | 230.00 | 240.25 | 240.25 | 5.03% | 33 |
| Feb 5, 2026 | 229.95 | 232.20 | 226.05 | 228.75 | 228.75 | - | 149 |
| Feb 4, 2026 | 227.05 | 229.95 | 225.65 | 228.75 | 228.75 | 0.95% | 194 |
| Feb 3, 2026 | 245.10 | 245.10 | 222.75 | 226.60 | 226.60 | -7.55% | 85 |
| Feb 2, 2026 | 243.05 | 249.90 | 243.05 | 245.10 | 245.10 | -1.68% | 129 |
| Jan 30, 2026 | 252.60 | 252.60 | 247.55 | 249.30 | 249.30 | -1.03% | 165 |
| Jan 29, 2026 | 267.40 | 268.05 | 247.15 | 251.90 | 251.90 | -5.97% | 215 |
| Jan 28, 2026 | 266.95 | 268.60 | 264.55 | 267.90 | 267.90 | 1.63% | 6 |
| Jan 27, 2026 | 272.10 | 272.10 | 263.60 | 263.60 | 263.60 | -2.60% | 59 |
| Jan 26, 2026 | 267.00 | 271.95 | 264.55 | 270.65 | 270.65 | 0.71% | 120 |
| Jan 23, 2026 | 269.45 | 273.80 | 266.40 | 268.75 | 268.75 | -0.37% | 35 |
| Jan 22, 2026 | 268.05 | 270.35 | 268.00 | 269.75 | 269.75 | 0.67% | 44 |
| Jan 21, 2026 | 261.25 | 267.95 | 260.35 | 267.95 | 267.95 | 2.80% | - |
| Jan 20, 2026 | 266.35 | 266.35 | 260.50 | 260.65 | 260.65 | -2.27% | 15 |
| Jan 19, 2026 | 265.05 | 269.10 | 265.05 | 266.70 | 266.70 | -2.24% | 65 |
| Jan 16, 2026 | 276.35 | 276.85 | 272.55 | 272.80 | 272.80 | -1.16% | 68 |
| Jan 15, 2026 | 268.70 | 278.75 | 268.70 | 276.00 | 276.00 | 2.99% | 192 |
| Jan 14, 2026 | 275.90 | 276.70 | 266.00 | 268.00 | 268.00 | -3.23% | 69 |
| Jan 13, 2026 | 277.75 | 280.45 | 276.00 | 276.95 | 276.95 | -0.61% | 195 |
| Jan 12, 2026 | 279.20 | 279.80 | 276.55 | 278.65 | 278.65 | -0.78% | 266 |
| Jan 9, 2026 | 272.90 | 280.85 | 272.45 | 280.85 | 280.85 | 2.80% | 109 |
| Jan 8, 2026 | 272.05 | 273.20 | 270.30 | 273.20 | 273.20 | -0.27% | - |
| Jan 7, 2026 | 269.35 | 277.00 | 267.70 | 273.95 | 273.95 | 1.84% | 84 |
| Jan 6, 2026 | 258.40 | 269.00 | 258.15 | 269.00 | 269.00 | 5.02% | 130 |
| Jan 5, 2026 | 265.95 | 266.50 | 256.15 | 256.15 | 256.15 | -3.14% | 55 |
| Jan 2, 2026 | 266.00 | 269.55 | 261.70 | 264.45 | 264.45 | -2.42% | 217 |
| Dec 30, 2025 | 269.05 | 271.00 | 269.05 | 271.00 | 271.00 | 0.50% | 32 |
| Dec 29, 2025 | 270.75 | 271.15 | 268.25 | 269.65 | 269.65 | 0.60% | 55 |
| Dec 23, 2025 | 268.55 | 268.55 | 267.45 | 268.05 | 268.05 | -0.48% | - |
| Dec 22, 2025 | 269.15 | 269.95 | 268.50 | 269.35 | 269.35 | -0.24% | 11 |
| Dec 19, 2025 | 269.10 | 270.10 | 269.10 | 270.00 | 270.00 | 0.47% | 128 |
| Dec 18, 2025 | 266.60 | 273.40 | 266.60 | 268.75 | 268.75 | 0.90% | 35 |
| Dec 17, 2025 | 272.50 | 272.50 | 265.25 | 266.35 | 266.35 | -2.02% | 12 |
| Dec 16, 2025 | 268.05 | 273.60 | 268.05 | 271.85 | 271.85 | 0.31% | 175 |
| Dec 15, 2025 | 275.20 | 277.40 | 270.60 | 271.00 | 271.00 | -1.31% | 2 |
| Dec 12, 2025 | 284.75 | 284.75 | 274.60 | 274.60 | 274.60 | -3.72% | 5 |
| Dec 11, 2025 | 288.10 | 288.10 | 274.40 | 285.20 | 285.20 | -1.42% | 63 |
| Dec 10, 2025 | 287.05 | 289.30 | 286.00 | 289.30 | 289.30 | 0.45% | - |
| Dec 9, 2025 | 288.85 | 289.40 | 287.75 | 288.00 | 288.00 | -0.48% | 150 |
| Dec 8, 2025 | 291.60 | 291.85 | 289.40 | 289.40 | 289.40 | -0.03% | 5 |
| Dec 5, 2025 | 289.30 | 290.60 | 289.30 | 289.50 | 289.50 | -0.09% | - |
| 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 |