Cadence Design Systems, Inc. (VIE:CDNS)
Austria
· Delayed Price · Currency is EUR 289.75
+1.40 (0.49%)
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 | 291.30 | 291.30 | 289.75 | 289.75 | 289.75 | 0.49% | - |
| Dec 4, 2025 | 288.05 | 288.35 | 287.75 | 288.35 | 288.35 | 2.02% | - |
| Dec 3, 2025 | 273.70 | 282.65 | 271.60 | 282.65 | 282.65 | 4.09% | - |
| Dec 2, 2025 | 266.10 | 271.55 | 266.10 | 271.55 | 271.55 | 1.65% | - |
| Dec 1, 2025 | 267.00 | 268.25 | 266.45 | 267.15 | 267.15 | -0.07% | - |
| Nov 28, 2025 | 264.60 | 267.35 | 264.60 | 267.35 | 267.35 | 1.73% | - |
| Nov 27, 2025 | 264.55 | 264.55 | 262.80 | 262.80 | 262.80 | -0.59% | - |
| Nov 26, 2025 | 263.50 | 264.75 | 263.20 | 264.35 | 264.35 | 1.21% | - |
| Nov 25, 2025 | 263.40 | 263.40 | 261.20 | 261.20 | 261.20 | -0.46% | - |
| Nov 24, 2025 | 262.70 | 262.70 | 262.20 | 262.40 | 262.40 | 1.06% | - |
| Nov 21, 2025 | 261.05 | 262.55 | 259.65 | 259.65 | 259.65 | -3.87% | - |
| Nov 20, 2025 | 270.95 | 272.00 | 269.45 | 270.10 | 270.10 | 1.98% | - |
| Nov 19, 2025 | 261.95 | 264.85 | 261.95 | 264.85 | 264.85 | 0.88% | - |
| Nov 18, 2025 | 267.15 | 268.05 | 262.55 | 262.55 | 262.55 | -2.71% | 55 |
| Nov 17, 2025 | 273.80 | 273.80 | 269.85 | 269.85 | 269.85 | -1.46% | - |
| Nov 14, 2025 | 270.60 | 273.85 | 268.15 | 273.85 | 273.85 | 0.75% | - |
| Nov 13, 2025 | 272.30 | 272.30 | 269.70 | 271.80 | 271.80 | -1.40% | - |
| Nov 12, 2025 | 276.20 | 276.85 | 275.65 | 275.65 | 275.65 | -0.05% | - |
| Nov 11, 2025 | 283.85 | 283.85 | 275.80 | 275.80 | 275.80 | -2.44% | - |
| Nov 10, 2025 | 284.80 | 285.10 | 282.60 | 282.70 | 282.70 | 0.59% | - |
| Nov 7, 2025 | 282.05 | 282.05 | 279.95 | 281.05 | 281.05 | 1.06% | - |
| Nov 6, 2025 | 283.95 | 285.05 | 278.10 | 278.10 | 278.10 | -2.09% | - |
| Nov 5, 2025 | 289.20 | 289.45 | 284.05 | 284.05 | 284.05 | -1.30% | - |
| Nov 4, 2025 | 287.00 | 288.40 | 285.45 | 287.80 | 287.80 | -0.62% | - |
| Nov 3, 2025 | 293.80 | 296.25 | 289.60 | 289.60 | 289.60 | -0.99% | - |
| Oct 31, 2025 | 291.05 | 293.45 | 289.65 | 292.50 | 292.50 | 0.62% | - |
| Oct 30, 2025 | 293.90 | 294.10 | 290.70 | 290.70 | 290.70 | -1.61% | 33 |
| Oct 29, 2025 | 294.50 | 295.45 | 292.15 | 295.45 | 295.45 | 0.61% | - |
| Oct 28, 2025 | 297.45 | 297.45 | 291.10 | 293.65 | 293.65 | -1.94% | - |
| Oct 27, 2025 | 301.05 | 303.35 | 299.45 | 299.45 | 299.45 | 0.05% | - |
| Oct 24, 2025 | 291.75 | 299.30 | 291.75 | 299.30 | 299.30 | 4.10% | - |
| Oct 23, 2025 | 284.05 | 287.50 | 283.60 | 287.50 | 287.50 | -0.66% | - |
| Oct 22, 2025 | 288.05 | 289.40 | 287.40 | 289.40 | 289.40 | 0.70% | - |
| Oct 21, 2025 | 283.80 | 287.40 | 281.90 | 287.40 | 287.40 | 1.61% | - |
| Oct 20, 2025 | 281.95 | 282.85 | 280.30 | 282.85 | 282.85 | 2.00% | - |
| Oct 17, 2025 | 274.40 | 277.30 | 273.10 | 277.30 | 277.30 | -0.32% | - |
| Oct 16, 2025 | 279.40 | 279.70 | 278.20 | 278.20 | 278.20 | -0.82% | - |
| Oct 15, 2025 | 280.85 | 282.85 | 280.50 | 280.50 | 280.50 | -0.04% | - |
| Oct 14, 2025 | 283.15 | 284.20 | 278.00 | 280.60 | 280.60 | -2.16% | - |
| Oct 13, 2025 | 289.20 | 289.20 | 285.55 | 286.80 | 286.80 | -4.26% | - |
| Oct 10, 2025 | 301.70 | 301.90 | 299.55 | 299.55 | 299.55 | -0.17% | - |
| Oct 9, 2025 | 301.50 | 301.50 | 299.30 | 300.05 | 300.05 | -1.02% | - |
| Oct 8, 2025 | 297.60 | 303.15 | 297.60 | 303.15 | 303.15 | 2.90% | - |
| Oct 7, 2025 | 301.95 | 303.15 | 294.60 | 294.60 | 294.60 | -2.00% | - |
| Oct 6, 2025 | 298.40 | 301.00 | 298.40 | 300.60 | 300.60 | 0.52% | - |
| Oct 3, 2025 | 297.05 | 299.05 | 296.40 | 299.05 | 299.05 | -0.15% | - |
| Oct 2, 2025 | 300.80 | 301.20 | 299.50 | 299.50 | 299.50 | 0.03% | - |
| Oct 1, 2025 | 296.05 | 299.40 | 296.05 | 299.40 | 299.40 | 0.54% | - |
| Sep 30, 2025 | 296.35 | 297.80 | 295.70 | 297.80 | 297.80 | 0.07% | - |
| Sep 29, 2025 | 300.00 | 300.70 | 297.60 | 297.60 | 297.60 | -0.10% | - |
| Sep 26, 2025 | 301.10 | 301.10 | 297.90 | 297.90 | 297.90 | -1.68% | - |
| Sep 25, 2025 | 303.55 | 303.55 | 301.50 | 303.00 | 303.00 | -0.64% | - |
| Sep 24, 2025 | 311.15 | 313.95 | 304.95 | 304.95 | 304.95 | -2.23% | - |
| Sep 23, 2025 | 316.70 | 316.70 | 311.90 | 311.90 | 311.90 | -0.65% | 59 |
| Sep 22, 2025 | 317.65 | 317.65 | 313.15 | 313.95 | 313.95 | 0.61% | - |
| Sep 19, 2025 | 310.40 | 312.75 | 310.40 | 312.05 | 312.05 | 0.91% | - |
| Sep 18, 2025 | 296.20 | 309.25 | 296.20 | 309.25 | 309.25 | 6.73% | - |
| Sep 17, 2025 | 296.50 | 296.50 | 289.75 | 289.75 | 289.75 | -2.09% | - |
| Sep 16, 2025 | 298.15 | 298.25 | 295.95 | 295.95 | 295.95 | 0.66% | - |
| Sep 15, 2025 | 294.90 | 294.90 | 291.60 | 294.00 | 294.00 | -0.17% | 1 |
| Sep 12, 2025 | 302.25 | 302.25 | 294.50 | 294.50 | 294.50 | -1.55% | - |
| Sep 11, 2025 | 289.90 | 299.15 | 289.90 | 299.15 | 299.15 | 5.06% | - |
| Sep 10, 2025 | 300.70 | 300.70 | 284.75 | 284.75 | 284.75 | -7.40% | - |
| Sep 9, 2025 | 307.80 | 309.30 | 307.50 | 307.50 | 307.50 | 0.36% | - |
| Sep 8, 2025 | 300.25 | 306.40 | 300.20 | 306.40 | 306.40 | 3.43% | - |
| Sep 5, 2025 | 300.40 | 300.80 | 296.25 | 296.25 | 296.25 | -0.39% | - |
| Sep 4, 2025 | 298.65 | 299.45 | 297.40 | 297.40 | 297.40 | 0.52% | - |
| Sep 3, 2025 | 295.65 | 296.55 | 293.10 | 295.85 | 295.85 | 0.53% | - |
| Sep 2, 2025 | 300.60 | 300.60 | 294.30 | 294.30 | 294.30 | -2.21% | - |
| Sep 1, 2025 | 298.55 | 300.95 | 298.55 | 300.95 | 300.95 | 1.01% | - |
| Aug 29, 2025 | 303.10 | 303.20 | 297.95 | 297.95 | 297.95 | -1.60% | - |
| Aug 28, 2025 | 298.00 | 302.80 | 297.55 | 302.80 | 302.80 | 1.92% | - |
| Aug 27, 2025 | 296.35 | 297.25 | 296.35 | 297.10 | 297.10 | 0.49% | - |
| Aug 26, 2025 | 296.35 | 296.75 | 295.65 | 295.65 | 295.65 | -0.19% | - |
| Aug 25, 2025 | 297.70 | 297.80 | 296.20 | 296.20 | 296.20 | -1.71% | - |
| Aug 22, 2025 | 299.25 | 301.35 | 299.25 | 301.35 | 301.35 | 0.70% | - |
| Aug 21, 2025 | 297.30 | 299.25 | 295.85 | 299.25 | 299.25 | 1.32% | - |
| Aug 20, 2025 | 297.20 | 297.30 | 294.75 | 295.35 | 295.35 | -1.57% | - |
| Aug 19, 2025 | 304.70 | 304.70 | 300.05 | 300.05 | 300.05 | -0.32% | - |
| Aug 18, 2025 | 300.85 | 301.00 | 297.50 | 301.00 | 301.00 | 0.94% | 1 |
| Aug 15, 2025 | 299.15 | 299.15 | 297.65 | 298.20 | 298.20 | 0.03% | - |
| Aug 14, 2025 | 299.05 | 299.25 | 298.10 | 298.10 | 298.10 | 0.07% | - |
| Aug 13, 2025 | 303.05 | 303.85 | 297.90 | 297.90 | 297.90 | -1.24% | - |
| Aug 12, 2025 | 300.80 | 301.65 | 300.20 | 301.65 | 301.65 | 0.40% | - |
| Aug 11, 2025 | 303.70 | 303.70 | 300.45 | 300.45 | 300.45 | -1.73% | - |
| Aug 8, 2025 | 305.80 | 306.00 | 304.55 | 305.75 | 305.75 | 0.10% | - |
| Aug 7, 2025 | 308.95 | 312.30 | 305.45 | 305.45 | 305.45 | -1.44% | - |
| Aug 6, 2025 | 312.95 | 312.95 | 309.90 | 309.90 | 309.90 | -0.99% | - |
| Aug 5, 2025 | 318.60 | 318.60 | 313.00 | 313.00 | 313.00 | 0.22% | 10 |
| Aug 4, 2025 | 311.85 | 312.30 | 308.30 | 312.30 | 312.30 | 1.36% | - |
| Aug 1, 2025 | 318.40 | 318.40 | 306.60 | 308.10 | 308.10 | -4.66% | 35 |
| Jul 31, 2025 | 326.10 | 327.60 | 323.15 | 323.15 | 323.15 | 1.08% | - |
| Jul 30, 2025 | 317.80 | 321.90 | 316.90 | 319.70 | 319.70 | 1.62% | - |
| Jul 29, 2025 | 307.55 | 314.60 | 307.05 | 314.60 | 314.60 | 11.07% | - |
| Jul 28, 2025 | 285.60 | 287.70 | 283.25 | 283.25 | 283.25 | 0.43% | - |
| Jul 25, 2025 | 276.40 | 282.05 | 276.40 | 282.05 | 282.05 | 1.82% | - |
| Jul 24, 2025 | 278.25 | 278.55 | 276.60 | 277.00 | 277.00 | 0.93% | - |
| Jul 23, 2025 | 271.85 | 274.45 | 271.85 | 274.45 | 274.45 | 1.40% | - |
| Jul 22, 2025 | 270.75 | 271.00 | 269.55 | 270.65 | 270.65 | -0.20% | - |
| Jul 21, 2025 | 271.35 | 272.25 | 271.20 | 271.20 | 271.20 | -0.29% | - |