Skip to main content
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
320.70
-16.08 (-4.77%)
Apr 28, 2026, 5:14 PM GMT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026334.02339.99327.20336.78336.781.83%4,515
Apr 24, 2026317.40334.55315.62330.73330.735.39%6,445
Apr 23, 2026327.08336.43311.26313.82313.82-4.45%1,530
Apr 22, 2026327.33340.00325.00328.45328.450.87%1,346
Apr 21, 2026321.00331.23313.71325.61325.612.04%2,570
Apr 20, 2026310.22320.98308.00319.12319.123.23%3,926
Apr 17, 2026308.30320.00307.00309.14309.141.56%1,912
Apr 16, 2026306.43313.28303.88304.39304.39-0.49%1,614
Apr 15, 2026294.63306.09291.51305.88305.885.02%2,462
Apr 14, 2026289.34300.00289.00291.27291.271.70%766
Apr 13, 2026266.40287.53262.51286.39286.397.44%2,511
Apr 10, 2026284.10290.00263.51266.57266.57-4.66%900
Apr 9, 2026289.00292.00277.81279.59279.59-3.36%873
Apr 8, 2026288.55295.88286.01289.31289.313.95%781
Apr 7, 2026285.00285.00274.02278.31278.310.67%624
Apr 2, 2026276.50279.50270.00276.47276.47-1.49%2,137
Apr 1, 2026277.87284.99275.27280.66280.661.46%336
Mar 31, 2026272.90278.63268.06276.62276.622.48%570
Mar 30, 2026271.74278.98269.65269.92269.92-1.42%920
Mar 27, 2026278.00282.35272.94273.82273.82-2.86%1,083
Mar 26, 2026281.00289.98275.50281.88281.880.51%14,618
Mar 25, 2026286.00290.99278.25280.45280.45-1.87%574
Mar 24, 2026294.00296.98277.00285.78285.78-3.06%5,452
Mar 23, 2026282.70299.17270.00294.81294.814.36%3,179
Mar 20, 2026291.54291.54282.26282.48282.48-1.81%2,493
Mar 19, 2026288.56294.00280.46287.69287.69-1.46%507
Mar 18, 2026295.10302.00289.89291.96291.96-0.76%4,683
Mar 17, 2026292.40301.12289.00294.20294.200.04%316
Mar 16, 2026288.70295.43286.00294.07294.073.10%14,465
Mar 13, 2026288.15293.49283.71285.23285.23-1.82%2,065
Mar 12, 2026291.33296.80289.74290.51290.51-0.54%217
Mar 11, 2026294.07297.93287.54292.09292.09-0.59%2,057
Mar 10, 2026296.88304.00290.58293.82293.820.04%527
Mar 9, 2026288.00297.00282.01293.69293.69-2.75%3,832
Mar 6, 2026307.66307.66290.00302.01302.010.99%13,036
Mar 5, 2026305.15310.90298.11299.06299.06-2.39%523
Mar 4, 2026297.48308.66295.08306.38306.381.73%1,344
Mar 3, 2026301.70304.24292.47301.18301.18-0.51%1,343
Mar 2, 2026298.00303.59289.20302.73302.732.22%841
Feb 27, 2026296.30299.38280.85296.15296.150.97%680
Feb 26, 2026299.01306.00292.81293.31293.31-2.50%982
Feb 25, 2026291.50302.70287.20300.83300.833.43%22,994
Feb 24, 2026280.93293.50276.01290.85290.852.80%23,347
Feb 23, 2026292.60299.01280.93282.93282.93-4.36%2,677
Feb 20, 2026297.21303.00290.00295.83295.830.70%1,009
Feb 19, 2026304.00310.00292.20293.76293.76-5.16%1,468
Feb 18, 2026297.90311.55293.10309.73309.738.22%7,187
Feb 17, 2026305.15305.15284.28286.20286.20-4.48%8,020
Feb 16, 2026299.62299.62299.62299.62299.62-1,900
Feb 13, 2026285.00299.62284.00299.62299.623.34%965
Feb 12, 2026300.97304.72287.86289.94289.94-2.46%3,892
Feb 11, 2026301.72304.54294.63297.24297.24-0.31%2,986
Feb 10, 2026291.70301.00289.00298.16298.162.80%1,151
Feb 9, 2026288.80290.05279.01290.05290.052.23%4,217
Feb 6, 2026273.00284.31270.14283.73283.732.64%18,752
Feb 5, 2026273.38276.42266.15276.42276.422.54%1,459
Feb 4, 2026268.76275.00265.00269.58269.581.86%1,065
Feb 3, 2026292.00296.00262.98264.67264.67-9.71%11,942
Feb 2, 2026291.48301.56291.01293.12293.12-1.08%1,656
Jan 30, 2026301.21305.00293.75296.32296.32-1.43%520
Jan 29, 2026321.60321.69293.82300.62300.62-5.88%17,011
Jan 28, 2026321.00325.75316.48319.39319.390.04%363
Jan 27, 2026324.35328.79318.02319.26319.26-0.82%370
Jan 26, 2026316.80323.33312.01321.90321.900.87%285
Jan 23, 2026319.60323.62310.79319.12319.120.89%369
Jan 22, 2026314.87318.00310.96316.32316.322.26%3,631
Jan 21, 2026308.61312.57305.00309.33309.330.75%1,411
Jan 20, 2026313.05313.52306.85307.04307.04-3.29%847
Jan 16, 2026321.49326.54315.94317.48317.48-1.16%544
Jan 15, 2026313.07327.75312.17321.20321.203.11%3,151
Jan 14, 2026322.29324.99310.22311.52311.52-3.87%442
Jan 13, 2026321.57327.23320.50324.05324.05-0.29%876
Jan 12, 2026328.85330.00321.62324.99324.99-0.33%408
Jan 9, 2026318.90328.40315.72326.07326.072.69%554
Jan 8, 2026316.36320.52313.04317.52317.52-1.92%1,036
Jan 7, 2026315.06324.47312.00323.73323.733.55%2,140
Jan 6, 2026303.05312.64300.88312.64312.632.71%2,430
Jan 5, 2026311.50314.16300.92304.40304.40-1.27%1,554
Jan 2, 2026314.73319.25306.73308.33308.33-1.98%646
Dec 31, 2025315.14316.15313.26314.55314.55-0.78%102
Dec 30, 2025317.11319.00315.85317.01317.010.09%319
Dec 29, 2025322.00324.16314.00316.73316.73-0.21%2,002
Dec 24, 2025316.59319.46315.44317.40317.400.43%317
Dec 23, 2025317.00317.19313.60316.03316.03-0.40%235
Dec 22, 2025315.82319.95314.87317.29317.280.24%598
Dec 19, 2025317.69318.99312.66316.53316.53-0.24%973
Dec 18, 2025315.69320.36315.69317.30317.301.64%537
Dec 17, 2025319.19321.00311.81312.17312.17-2.52%539
Dec 16, 2025315.79322.70315.00320.26320.260.10%566
Dec 15, 2025323.72328.00319.38319.94319.94-1.71%4,780
Dec 12, 2025336.12336.12324.22325.52325.52-2.82%686
Dec 11, 2025337.85338.10329.80334.98334.98-0.83%683
Dec 10, 2025334.84339.08333.00337.79337.790.88%356
Dec 9, 2025336.29338.00330.00334.83334.82-1.14%999
Dec 8, 2025336.09340.52332.92338.70338.700.23%330
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