Cadence Design Systems, Inc. (VIE:CDNS)
Austria
· Delayed Price · Currency is EUR 286.00
-0.10 (-0.03%)
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 | 286.10 | 288.00 | 286.10 | 287.20 | - | 0.38% | - |
| Apr 27, 2026 | 285.60 | 286.10 | 283.00 | 286.10 | 286.10 | 0.63% | - |
| Apr 24, 2026 | 271.20 | 284.30 | 271.20 | 284.30 | 284.30 | 3.80% | 8 |
| Apr 23, 2026 | 281.05 | 281.05 | 273.90 | 273.90 | 273.90 | -2.56% | - |
| Apr 22, 2026 | 279.45 | 284.10 | 279.35 | 281.10 | 281.10 | 1.10% | - |
| Apr 21, 2026 | 272.25 | 278.05 | 272.25 | 278.05 | 278.05 | 4.10% | - |
| Apr 20, 2026 | 263.30 | 267.10 | 263.10 | 267.10 | 267.10 | 1.02% | - |
| Apr 17, 2026 | 261.20 | 266.65 | 261.20 | 264.40 | 264.40 | 1.52% | - |
| Apr 16, 2026 | 260.10 | 263.20 | 260.10 | 260.45 | 260.45 | 3.50% | - |
| Apr 15, 2026 | 247.60 | 251.65 | 246.90 | 251.65 | 251.65 | 1.64% | 81 |
| Apr 14, 2026 | 245.75 | 249.50 | 245.75 | 247.60 | 247.60 | 3.17% | - |
| Apr 13, 2026 | 226.90 | 240.00 | 226.85 | 240.00 | 240.00 | 4.12% | 42 |
| Apr 10, 2026 | 241.20 | 241.20 | 230.50 | 230.50 | 230.50 | -3.90% | - |
| Apr 9, 2026 | 246.95 | 247.65 | 239.85 | 239.85 | 239.85 | -2.34% | - |
| Apr 8, 2026 | 246.50 | 249.00 | 245.60 | 245.60 | 245.60 | 2.91% | - |
| Apr 7, 2026 | 240.80 | 242.60 | 238.65 | 238.65 | 238.65 | -0.87% | - |
| Apr 2, 2026 | 239.00 | 240.75 | 237.10 | 240.75 | 240.75 | -0.50% | - |
| Apr 1, 2026 | 242.55 | 242.55 | 241.05 | 241.95 | 241.95 | 1.53% | - |
| Mar 31, 2026 | 238.20 | 238.30 | 237.05 | 238.30 | 238.30 | -0.08% | - |
| Mar 30, 2026 | 235.90 | 238.50 | 235.90 | 238.50 | 238.50 | -0.71% | - |
| Mar 27, 2026 | 244.30 | 244.30 | 237.95 | 240.20 | 240.20 | -1.27% | - |
| Mar 26, 2026 | 242.50 | 245.30 | 241.40 | 243.30 | 243.30 | -0.29% | - |
| Mar 25, 2026 | 247.60 | 247.80 | 244.00 | 244.00 | 244.00 | -1.27% | - |
| Mar 24, 2026 | 253.20 | 253.20 | 240.45 | 247.15 | 247.15 | -3.10% | - |
| Mar 23, 2026 | 246.00 | 255.05 | 244.70 | 255.05 | 255.05 | 3.59% | 31 |
| Mar 20, 2026 | 248.55 | 248.55 | 246.20 | 246.20 | 246.20 | -1.18% | - |
| Mar 19, 2026 | 252.30 | 252.45 | 248.35 | 249.15 | 249.15 | -1.83% | - |
| Mar 18, 2026 | 257.10 | 257.10 | 252.15 | 253.80 | 253.80 | -0.88% | - |
| Mar 17, 2026 | 253.90 | 257.40 | 253.60 | 256.05 | 256.05 | 0.41% | - |
| Mar 16, 2026 | 252.60 | 255.00 | 251.70 | 255.00 | 255.00 | 1.59% | - |
| Mar 13, 2026 | 252.15 | 253.85 | 251.00 | 251.00 | 251.00 | -0.38% | 2 |
| Mar 12, 2026 | 252.55 | 254.90 | 251.95 | 251.95 | 251.95 | 1.29% | - |
| Mar 11, 2026 | 252.45 | 252.45 | 248.75 | 248.75 | 248.75 | -2.20% | - |
| Mar 10, 2026 | 256.65 | 256.90 | 252.25 | 254.35 | 254.35 | 0.22% | - |
| Mar 9, 2026 | 251.20 | 253.80 | 251.20 | 253.80 | 253.80 | -1.63% | - |
| Mar 6, 2026 | 259.50 | 259.50 | 256.25 | 258.00 | 258.00 | -1.30% | - |
| Mar 5, 2026 | 262.15 | 262.15 | 261.40 | 261.40 | 261.40 | 0.79% | - |
| Mar 4, 2026 | 257.70 | 259.35 | 257.70 | 259.35 | 259.35 | -0.38% | - |
| Mar 3, 2026 | 257.60 | 260.35 | 255.00 | 260.35 | 260.35 | 1.40% | - |
| Mar 2, 2026 | 250.90 | 256.75 | 250.90 | 256.75 | 256.75 | 2.60% | 13 |
| Feb 27, 2026 | 250.55 | 250.70 | 244.85 | 250.25 | 250.25 | -0.40% | - |
| Feb 26, 2026 | 253.05 | 256.80 | 251.25 | 251.25 | 251.25 | -0.77% | - |
| Feb 25, 2026 | 245.85 | 253.20 | 245.85 | 253.20 | 253.20 | 2.72% | - |
| Feb 24, 2026 | 238.50 | 246.50 | 236.70 | 246.50 | 246.50 | 3.25% | - |
| Feb 23, 2026 | 248.85 | 249.75 | 238.75 | 238.75 | 238.75 | -6.34% | - |
| Feb 20, 2026 | 253.10 | 254.90 | 251.30 | 254.90 | 254.90 | 1.68% | - |
| Feb 19, 2026 | 258.45 | 259.45 | 250.70 | 250.70 | 250.70 | -4.55% | - |
| Feb 18, 2026 | 250.75 | 262.65 | 250.75 | 262.65 | 262.65 | 7.40% | 74 |
| Feb 17, 2026 | 246.95 | 249.20 | 244.55 | 244.55 | 244.55 | -1.69% | 38 |
| Feb 16, 2026 | 251.00 | 252.80 | 248.75 | 248.75 | 248.75 | -0.24% | - |
| Feb 13, 2026 | 243.50 | 249.35 | 242.55 | 249.35 | 249.35 | 1.57% | - |
| Feb 12, 2026 | 252.90 | 253.30 | 245.50 | 245.50 | 245.50 | -1.78% | - |
| Feb 11, 2026 | 252.90 | 252.90 | 249.95 | 249.95 | 249.95 | -0.04% | - |
| Feb 10, 2026 | 244.05 | 250.05 | 244.05 | 250.05 | 250.05 | 3.52% | - |
| Feb 9, 2026 | 239.50 | 241.55 | 236.60 | 241.55 | 241.55 | 1.86% | - |
| Feb 6, 2026 | 231.35 | 237.15 | 231.35 | 237.15 | 237.15 | 2.77% | - |
| Feb 5, 2026 | 230.60 | 231.90 | 227.90 | 230.75 | 230.75 | 1.23% | 96 |
| Feb 4, 2026 | 227.50 | 228.40 | 226.95 | 227.95 | 227.95 | 1.13% | - |
| Feb 3, 2026 | 246.20 | 246.20 | 225.40 | 225.40 | 225.40 | -9.77% | - |
| Feb 2, 2026 | 243.45 | 249.80 | 243.45 | 249.80 | 249.80 | 0.26% | 229 |
| Jan 30, 2026 | 250.95 | 251.80 | 248.75 | 249.15 | 249.15 | 0.69% | - |
| Jan 29, 2026 | 268.45 | 268.45 | 247.45 | 247.45 | 247.45 | -6.99% | - |
| Jan 28, 2026 | 266.60 | 270.10 | 266.05 | 266.05 | 266.05 | 0.11% | - |
| Jan 27, 2026 | 272.90 | 272.90 | 265.75 | 265.75 | 265.75 | -2.37% | - |
| Jan 26, 2026 | 268.45 | 272.20 | 265.45 | 272.20 | 272.20 | -0.51% | - |
| Jan 23, 2026 | 270.40 | 273.60 | 268.45 | 273.60 | 273.60 | 1.58% | - |
| Jan 22, 2026 | 269.90 | 270.85 | 269.35 | 269.35 | 269.35 | 1.30% | - |
| Jan 21, 2026 | 262.80 | 265.90 | 260.85 | 265.90 | 265.90 | 0.99% | - |
| Jan 20, 2026 | 266.05 | 266.05 | 263.30 | 263.30 | 263.30 | -1.59% | - |
| Jan 19, 2026 | 266.50 | 268.65 | 266.50 | 267.55 | 267.55 | -1.69% | - |
| Jan 16, 2026 | 277.40 | 277.70 | 272.15 | 272.15 | 272.15 | -2.51% | - |
| Jan 15, 2026 | 269.80 | 282.65 | 269.80 | 279.15 | 279.15 | 4.06% | 8 |
| Jan 14, 2026 | 277.00 | 277.00 | 268.25 | 268.25 | 268.25 | -4.35% | - |
| Jan 13, 2026 | 278.50 | 280.45 | 274.90 | 280.45 | 280.45 | 0.38% | - |
| Jan 12, 2026 | 278.15 | 279.40 | 277.45 | 279.40 | 279.40 | 0.16% | - |
| Jan 9, 2026 | 273.55 | 278.95 | 273.05 | 278.95 | 278.95 | 3.18% | - |
| Jan 8, 2026 | 274.40 | 274.40 | 270.35 | 270.35 | 270.35 | -1.24% | 11 |
| Jan 7, 2026 | 269.30 | 273.75 | 268.60 | 273.75 | 273.75 | 3.32% | - |
| Jan 6, 2026 | 258.95 | 264.95 | 257.80 | 264.95 | 264.95 | -0.28% | 26 |
| Jan 5, 2026 | 266.65 | 266.70 | 265.70 | 265.70 | 265.70 | 1.01% | - |
| Jan 2, 2026 | 266.00 | 270.40 | 263.05 | 263.05 | 263.05 | -2.68% | - |
| Dec 30, 2025 | 269.65 | 270.55 | 269.65 | 270.30 | 270.30 | 0.07% | - |
| Dec 29, 2025 | 269.15 | 271.25 | 269.15 | 270.10 | 270.10 | 0.78% | - |
| Dec 23, 2025 | 269.65 | 269.65 | 268.00 | 268.00 | 268.00 | -0.78% | - |
| Dec 22, 2025 | 269.95 | 270.10 | 268.80 | 270.10 | 270.10 | -0.31% | - |
| Dec 19, 2025 | 270.40 | 270.95 | 269.30 | 270.95 | 270.95 | 0.07% | - |
| Dec 18, 2025 | 268.15 | 271.65 | 268.15 | 270.75 | 270.75 | 1.14% | - |
| Dec 17, 2025 | 273.10 | 273.65 | 267.70 | 267.70 | 267.70 | -1.42% | - |
| Dec 16, 2025 | 268.85 | 271.55 | 268.85 | 271.55 | 271.55 | -0.55% | - |
| Dec 15, 2025 | 275.90 | 276.70 | 273.05 | 273.05 | 273.05 | -1.66% | - |
| Dec 12, 2025 | 285.55 | 285.55 | 277.65 | 277.65 | 277.65 | -1.28% | 45 |
| Dec 11, 2025 | 289.55 | 289.55 | 281.25 | 281.25 | 281.25 | -2.82% | - |
| Dec 10, 2025 | 288.10 | 289.40 | 287.50 | 289.40 | 289.40 | 0.47% | - |
| Dec 9, 2025 | 290.20 | 290.60 | 288.05 | 288.05 | 288.05 | -1.56% | - |
| Dec 8, 2025 | 290.55 | 292.60 | 290.50 | 292.60 | 292.60 | 0.98% | - |
| 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% | - |