Cadence Design Systems, Inc. (LON:0HS2)
London
· Delayed Price · Currency is GBP · Price in USD 298.28
-0.78 (-0.26%)
Mar 6, 2026, 5:10 PM GMT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 307.66 | 307.66 | 290.00 | 302.01 | 302.01 | 0.99% | 13,036 |
| Mar 5, 2026 | 305.15 | 310.90 | 298.11 | 299.06 | 299.06 | -2.39% | 523 |
| Mar 4, 2026 | 297.48 | 308.66 | 295.08 | 306.38 | 306.38 | 1.73% | 1,344 |
| Mar 3, 2026 | 301.70 | 304.24 | 292.47 | 301.18 | 301.18 | -0.51% | 1,343 |
| Mar 2, 2026 | 298.00 | 303.59 | 289.20 | 302.73 | 302.73 | 2.22% | 841 |
| Feb 27, 2026 | 296.30 | 299.38 | 280.85 | 296.15 | 296.15 | 0.97% | 680 |
| Feb 26, 2026 | 299.01 | 306.00 | 292.81 | 293.31 | 293.31 | -2.50% | 982 |
| Feb 25, 2026 | 291.50 | 302.70 | 287.20 | 300.83 | 300.83 | 3.43% | 22,994 |
| Feb 24, 2026 | 280.93 | 293.50 | 276.01 | 290.85 | 290.85 | 2.80% | 23,347 |
| Feb 23, 2026 | 292.60 | 299.01 | 280.93 | 282.93 | 282.93 | -4.36% | 2,677 |
| Feb 20, 2026 | 297.21 | 303.00 | 290.00 | 295.83 | 295.83 | 0.70% | 1,009 |
| Feb 19, 2026 | 304.00 | 310.00 | 292.20 | 293.76 | 293.76 | -5.16% | 1,468 |
| Feb 18, 2026 | 297.90 | 311.55 | 293.10 | 309.73 | 309.73 | 8.22% | 7,187 |
| Feb 17, 2026 | 305.15 | 305.15 | 284.28 | 286.20 | 286.20 | -4.48% | 8,020 |
| Feb 16, 2026 | 299.62 | 299.62 | 299.62 | 299.62 | 299.62 | - | 1,900 |
| Feb 13, 2026 | 285.00 | 299.62 | 284.00 | 299.62 | 299.62 | 3.34% | 965 |
| Feb 12, 2026 | 300.97 | 304.72 | 287.86 | 289.94 | 289.94 | -2.46% | 3,892 |
| Feb 11, 2026 | 301.72 | 304.54 | 294.63 | 297.24 | 297.24 | -0.31% | 2,986 |
| Feb 10, 2026 | 291.70 | 301.00 | 289.00 | 298.16 | 298.16 | 2.80% | 1,151 |
| Feb 9, 2026 | 288.80 | 290.05 | 279.01 | 290.05 | 290.05 | 2.23% | 4,217 |
| Feb 6, 2026 | 273.00 | 284.31 | 270.14 | 283.73 | 283.73 | 2.64% | 18,752 |
| Feb 5, 2026 | 273.38 | 276.42 | 266.15 | 276.42 | 276.42 | 2.54% | 1,459 |
| Feb 4, 2026 | 268.76 | 275.00 | 265.00 | 269.58 | 269.58 | 1.86% | 1,065 |
| Feb 3, 2026 | 292.00 | 296.00 | 262.98 | 264.67 | 264.67 | -9.71% | 11,942 |
| Feb 2, 2026 | 291.48 | 301.56 | 291.01 | 293.12 | 293.12 | -1.08% | 1,656 |
| Jan 30, 2026 | 301.21 | 305.00 | 293.75 | 296.32 | 296.32 | -1.43% | 520 |
| Jan 29, 2026 | 321.60 | 321.69 | 293.82 | 300.62 | 300.62 | -5.88% | 17,011 |
| Jan 28, 2026 | 321.00 | 325.75 | 316.48 | 319.39 | 319.39 | 0.04% | 363 |
| Jan 27, 2026 | 324.35 | 328.79 | 318.02 | 319.26 | 319.26 | -0.82% | 370 |
| Jan 26, 2026 | 316.80 | 323.33 | 312.01 | 321.90 | 321.90 | 0.87% | 285 |
| Jan 23, 2026 | 319.60 | 323.62 | 310.79 | 319.12 | 319.12 | 0.89% | 369 |
| Jan 22, 2026 | 314.87 | 318.00 | 310.96 | 316.32 | 316.32 | 2.26% | 3,631 |
| Jan 21, 2026 | 308.61 | 312.57 | 305.00 | 309.33 | 309.33 | 0.75% | 1,411 |
| Jan 20, 2026 | 313.05 | 313.52 | 306.85 | 307.04 | 307.04 | -3.29% | 847 |
| Jan 16, 2026 | 321.49 | 326.54 | 315.94 | 317.48 | 317.48 | -1.16% | 544 |
| Jan 15, 2026 | 313.07 | 327.75 | 312.17 | 321.20 | 321.20 | 3.11% | 3,151 |
| Jan 14, 2026 | 322.29 | 324.99 | 310.22 | 311.52 | 311.52 | -3.87% | 442 |
| Jan 13, 2026 | 321.57 | 327.23 | 320.50 | 324.05 | 324.05 | -0.29% | 876 |
| Jan 12, 2026 | 328.85 | 330.00 | 321.62 | 324.99 | 324.99 | -0.33% | 408 |
| Jan 9, 2026 | 318.90 | 328.40 | 315.72 | 326.07 | 326.07 | 2.69% | 554 |
| Jan 8, 2026 | 316.36 | 320.52 | 313.04 | 317.52 | 317.52 | -1.92% | 1,036 |
| Jan 7, 2026 | 315.06 | 324.47 | 312.00 | 323.73 | 323.73 | 3.55% | 2,140 |
| Jan 6, 2026 | 303.05 | 312.64 | 300.88 | 312.64 | 312.63 | 2.71% | 2,430 |
| Jan 5, 2026 | 311.50 | 314.16 | 300.92 | 304.40 | 304.40 | -1.27% | 1,554 |
| Jan 2, 2026 | 314.73 | 319.25 | 306.73 | 308.33 | 308.33 | -1.98% | 646 |
| Dec 31, 2025 | 315.14 | 316.15 | 313.26 | 314.55 | 314.55 | -0.78% | 102 |
| Dec 30, 2025 | 317.11 | 319.00 | 315.85 | 317.01 | 317.01 | 0.09% | 319 |
| Dec 29, 2025 | 322.00 | 324.16 | 314.00 | 316.73 | 316.73 | -0.21% | 2,002 |
| Dec 24, 2025 | 316.59 | 319.46 | 315.44 | 317.40 | 317.40 | 0.43% | 317 |
| Dec 23, 2025 | 317.00 | 317.19 | 313.60 | 316.03 | 316.03 | -0.40% | 235 |
| Dec 22, 2025 | 315.82 | 319.95 | 314.87 | 317.29 | 317.28 | 0.24% | 598 |
| Dec 19, 2025 | 317.69 | 318.99 | 312.66 | 316.53 | 316.53 | -0.24% | 973 |
| Dec 18, 2025 | 315.69 | 320.36 | 315.69 | 317.30 | 317.30 | 1.64% | 537 |
| Dec 17, 2025 | 319.19 | 321.00 | 311.81 | 312.17 | 312.17 | -2.52% | 539 |
| Dec 16, 2025 | 315.79 | 322.70 | 315.00 | 320.26 | 320.26 | 0.10% | 566 |
| Dec 15, 2025 | 323.72 | 328.00 | 319.38 | 319.94 | 319.94 | -1.71% | 4,780 |
| Dec 12, 2025 | 336.12 | 336.12 | 324.22 | 325.52 | 325.52 | -2.82% | 686 |
| Dec 11, 2025 | 337.85 | 338.10 | 329.80 | 334.98 | 334.98 | -0.83% | 683 |
| Dec 10, 2025 | 334.84 | 339.08 | 333.00 | 337.79 | 337.79 | 0.88% | 356 |
| Dec 9, 2025 | 336.29 | 338.00 | 330.00 | 334.83 | 334.82 | -1.14% | 999 |
| Dec 8, 2025 | 336.09 | 340.52 | 332.92 | 338.70 | 338.70 | 0.23% | 330 |
| Dec 5, 2025 | 338.66 | 340.79 | 332.01 | 337.92 | 337.92 | 0.33% | 3,487 |
| Dec 4, 2025 | 335.16 | 339.03 | 334.88 | 336.80 | 336.80 | 1.54% | 776 |
| Dec 3, 2025 | 318.67 | 331.69 | 315.81 | 331.69 | 331.69 | 4.75% | 860 |
| Dec 2, 2025 | 309.29 | 317.74 | 308.35 | 316.63 | 316.63 | 1.59% | 963 |
| Dec 1, 2025 | 308.98 | 313.00 | 306.87 | 311.67 | 311.67 | 0.17% | 802 |
| Nov 28, 2025 | 306.76 | 311.50 | 306.32 | 311.14 | 311.14 | 1.15% | 462 |
| Nov 26, 2025 | 305.80 | 308.51 | 304.00 | 307.61 | 307.61 | 1.17% | 746 |
| Nov 25, 2025 | 303.71 | 306.41 | 298.52 | 304.04 | 304.04 | -0.46% | 2,079 |
| Nov 24, 2025 | 302.37 | 308.40 | 301.42 | 305.44 | 305.44 | 1.36% | 1,027 |
| Nov 21, 2025 | 302.32 | 304.30 | 296.04 | 301.35 | 301.35 | -0.65% | 386 |
| Nov 20, 2025 | 312.26 | 316.04 | 303.32 | 303.32 | 303.32 | -1.34% | 1,451 |
| Nov 19, 2025 | 303.19 | 308.99 | 300.01 | 307.43 | 307.43 | 0.11% | 401 |
| Nov 18, 2025 | 309.90 | 313.15 | 302.84 | 307.09 | 307.09 | -1.99% | 572 |
| Nov 17, 2025 | 314.94 | 314.94 | 312.51 | 313.31 | 313.31 | -1.05% | 376 |
| Nov 14, 2025 | 316.63 | 319.51 | 310.50 | 316.65 | 316.65 | 1.14% | 1,225 |
| Nov 13, 2025 | 314.00 | 317.29 | 313.00 | 313.09 | 313.09 | -0.95% | 526 |
| Nov 12, 2025 | 320.60 | 320.95 | 316.08 | 316.08 | 316.08 | -1.05% | 510 |
| Nov 11, 2025 | 325.12 | 327.40 | 316.50 | 319.43 | 319.43 | -2.99% | 434 |
| Nov 10, 2025 | 329.01 | 329.99 | 323.46 | 329.28 | 329.28 | 2.61% | 2,074 |
| Nov 7, 2025 | 324.00 | 326.68 | 319.42 | 320.89 | 320.89 | -0.01% | 981 |
| Nov 6, 2025 | 327.41 | 328.00 | 318.55 | 320.91 | 320.91 | -1.85% | 2,639 |
| Nov 5, 2025 | 331.84 | 333.00 | 324.50 | 326.95 | 326.95 | -2.41% | 492 |
| Nov 4, 2025 | 332.04 | 335.51 | 326.37 | 335.02 | 335.02 | -0.56% | 811 |
| Nov 3, 2025 | 339.04 | 341.71 | 331.36 | 336.91 | 336.91 | -0.41% | 6,539 |
| Oct 31, 2025 | 338.73 | 339.99 | 337.18 | 338.31 | 338.31 | 1.13% | 303 |
| Oct 30, 2025 | 336.03 | 342.13 | 333.57 | 334.54 | 334.54 | -1.48% | 461 |
| Oct 29, 2025 | 336.16 | 345.75 | 335.17 | 339.57 | 339.57 | -1.31% | 375 |
| Oct 28, 2025 | 345.79 | 347.75 | 328.50 | 344.08 | 344.08 | -1.90% | 3,166 |
| Oct 27, 2025 | 349.83 | 359.95 | 347.42 | 350.75 | 350.75 | 0.48% | 10,287 |
| Oct 24, 2025 | 339.50 | 351.00 | 339.50 | 349.08 | 349.08 | 3.30% | 7,016 |
| Oct 23, 2025 | 330.33 | 337.92 | 328.00 | 337.92 | 337.92 | 2.26% | 698 |
| Oct 22, 2025 | 331.83 | 336.33 | 326.67 | 330.45 | 330.44 | -0.98% | 1,378 |
| Oct 21, 2025 | 328.36 | 334.73 | 327.00 | 333.72 | 333.72 | 1.19% | 1,231 |
| Oct 20, 2025 | 337.01 | 337.01 | 325.00 | 329.81 | 329.81 | 0.71% | 809 |
| Oct 17, 2025 | 319.72 | 327.50 | 318.35 | 327.50 | 327.50 | 1.61% | 126 |
| Oct 16, 2025 | 327.50 | 327.50 | 322.31 | 322.31 | 322.31 | -0.42% | 230 |
| Oct 15, 2025 | 325.75 | 330.65 | 321.88 | 323.67 | 323.67 | -1.43% | 3,879 |
| Oct 14, 2025 | 326.99 | 329.24 | 319.09 | 328.36 | 328.36 | -1.25% | 1,772 |
| Oct 13, 2025 | 331.50 | 337.00 | 324.88 | 332.52 | 332.52 | 0.93% | 1,704 |