Skip to main content
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
339.51
+3.91 (1.17%)
Dec 5, 2025, 5:00 PM BST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025338.66340.79332.01337.92337.920.33%3,487
Dec 4, 2025335.16339.03334.88336.80336.801.54%776
Dec 3, 2025318.67331.69315.81331.69331.694.75%860
Dec 2, 2025309.29317.74308.35316.63316.631.59%963
Dec 1, 2025308.98313.00306.87311.67311.670.17%802
Nov 28, 2025306.76311.50306.32311.14311.141.15%462
Nov 26, 2025305.80308.51304.00307.61307.611.17%746
Nov 25, 2025303.71306.41298.52304.04304.04-0.46%2,079
Nov 24, 2025302.37308.40301.42305.44305.441.36%1,027
Nov 21, 2025302.32304.30296.04301.35301.35-0.65%386
Nov 20, 2025312.26316.04303.32303.32303.32-1.34%1,451
Nov 19, 2025303.19308.99300.01307.43307.430.11%401
Nov 18, 2025309.90313.15302.84307.09307.09-1.99%572
Nov 17, 2025314.94314.94312.51313.31313.31-1.05%376
Nov 14, 2025316.63319.51310.50316.65316.651.14%1,225
Nov 13, 2025314.00317.29313.00313.09313.09-0.95%526
Nov 12, 2025320.60320.95316.08316.08316.08-1.05%510
Nov 11, 2025325.12327.40316.50319.43319.43-2.99%434
Nov 10, 2025329.01329.99323.46329.28329.282.61%2,074
Nov 7, 2025324.00326.68319.42320.89320.89-0.01%981
Nov 6, 2025327.41328.00318.55320.91320.91-1.85%2,639
Nov 5, 2025331.84333.00324.50326.95326.95-2.41%492
Nov 4, 2025332.04335.51326.37335.02335.02-0.56%811
Nov 3, 2025339.04341.71331.36336.91336.91-0.41%6,539
Oct 31, 2025338.73339.99337.18338.31338.311.13%303
Oct 30, 2025336.03342.13333.57334.54334.54-1.48%461
Oct 29, 2025336.16345.75335.17339.57339.57-1.31%375
Oct 28, 2025345.79347.75328.50344.08344.08-1.90%3,166
Oct 27, 2025349.83359.95347.42350.75350.750.48%10,287
Oct 24, 2025339.50351.00339.50349.08349.083.30%7,016
Oct 23, 2025330.33337.92328.00337.92337.922.26%698
Oct 22, 2025331.83336.33326.67330.45330.44-0.98%1,378
Oct 21, 2025328.36334.73327.00333.72333.721.19%1,231
Oct 20, 2025337.01337.01325.00329.81329.810.71%809
Oct 17, 2025319.72327.50318.35327.50327.501.61%126
Oct 16, 2025327.50327.50322.31322.31322.31-0.42%230
Oct 15, 2025325.75330.65321.88323.67323.67-1.43%3,879
Oct 14, 2025326.99329.24319.09328.36328.36-1.25%1,772
Oct 13, 2025331.50337.00324.88332.52332.520.93%1,704
Oct 10, 2025347.23350.00328.39329.47329.47-4.66%1,106
Oct 9, 2025348.16348.25343.47345.56345.56-0.96%396
Oct 8, 2025345.19354.12344.55348.92348.921.47%977
Oct 7, 2025349.36359.99342.27343.86343.86-2.82%1,186
Oct 6, 2025350.00354.19350.00353.84353.841.24%788
Oct 3, 2025349.68352.99345.34349.50349.500.12%373
Oct 2, 2025351.35355.33349.07349.07349.07-0.41%3,605
Oct 1, 2025351.26355.10347.22350.50350.500.41%7,196
Sep 30, 2025347.35351.03347.35349.05349.05-0.52%646
Sep 29, 2025354.88354.88347.88350.87350.870.46%200
Sep 26, 2025352.24354.95347.03349.27349.27-1.55%948
Sep 25, 2025357.48357.48348.02354.76354.76-0.96%233
Sep 24, 2025366.15367.00355.87358.19358.19-2.10%677
Sep 23, 2025373.00373.00365.24365.88365.88-1.37%319
Sep 22, 2025374.82378.00365.56370.94370.940.38%1,057
Sep 19, 2025365.59370.22365.00369.54369.541.41%503
Sep 18, 2025349.98365.92349.82364.40364.404.79%1,091
Sep 17, 2025349.00349.88341.90347.75347.75-0.34%375
Sep 16, 2025352.80352.80348.57348.95348.95-0.32%368
Sep 15, 2025345.00350.06342.10350.06350.061.67%603
Sep 12, 2025354.59356.62342.16344.30344.30-3.31%973
Sep 11, 2025341.51356.43339.34356.09356.096.92%3,149
Sep 10, 2025352.31352.31327.08333.03333.03-7.48%4,285
Sep 9, 2025362.68363.87356.56359.97359.970.58%1,435
Sep 8, 2025350.99360.42350.99357.90357.902.71%1,288
Sep 5, 2025349.81354.91345.68348.46348.46-0.27%287
Sep 4, 2025348.12350.06344.56349.40349.401.29%508
Sep 3, 2025342.80346.84340.56344.95344.950.78%1,093
Sep 2, 2025349.96350.76340.50342.28342.28-1.31%1,247
Aug 29, 2025353.60354.52346.84346.84346.84-2.22%1,488
Aug 28, 2025340.59354.75340.59354.71354.713.14%958
Aug 27, 2025344.22345.60343.23343.91343.910.07%2,831
Aug 26, 2025347.95347.95343.27343.66343.66-0.64%186
Aug 25, 2025350.56350.56345.50345.88345.88-1.46%392
Aug 22, 2025348.00354.36346.79350.99350.991.14%305
Aug 21, 2025338.36348.79338.36347.04347.041.23%417
Aug 20, 2025345.00346.79339.65342.83342.83-1.55%2,243
Aug 19, 2025356.00356.00347.58348.23348.23-1.60%401
Aug 18, 2025346.01353.91346.01353.91353.910.98%614
Aug 15, 2025350.00350.49344.65350.49350.481.17%1,181
Aug 14, 2025350.00350.00346.45346.45346.45-0.31%1,858
Aug 13, 2025357.67359.50347.54347.54347.54-1.20%1,275
Aug 12, 2025349.86352.61346.00351.75351.750.37%706
Aug 11, 2025352.38354.16348.21350.45350.45-1.52%1,530
Aug 8, 2025355.98357.42354.32355.87355.870.95%307
Aug 7, 2025360.12365.11350.64352.51352.51-2.03%557
Aug 6, 2025361.86363.73359.49359.81359.81-0.49%725
Aug 5, 2025366.50366.58358.32361.57361.570.09%650
Aug 4, 2025358.00362.47356.80361.24361.241.89%695
Aug 1, 2025359.40362.97353.75354.53354.53-3.07%3,537
Jul 31, 2025370.70376.21365.15365.76365.76-1.95%3,390
Jul 30, 2025367.33373.97364.17373.02373.022.59%2,378
Jul 29, 2025356.10370.27352.13363.60363.609.62%7,022
Jul 28, 2025333.18340.00328.62331.68331.68-0.54%2,961
Jul 25, 2025326.00333.95324.25333.50333.502.43%1,049
Jul 24, 2025325.52327.54324.55325.60325.600.11%523
Jul 23, 2025320.48325.24318.48325.24325.241.70%526
Jul 22, 2025316.02319.82313.60319.82319.820.65%368
Jul 21, 2025316.00318.66315.00317.75317.750.69%991
Jul 18, 2025321.37322.22315.57315.57315.57-0.93%393
Jul 17, 2025314.05319.52311.93318.55318.551.63%680