Skip to main content
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
299.84
-5.59 (-1.83%)
At close: Mar 5, 2026, 4:00 PM EST
292.66
-7.18 (-2.39%)
Pre-market: Mar 6, 2026, 8:50 AM EST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026303.00311.24297.54299.84299.84-1.83%3,703,792
Mar 4, 2026300.18308.58296.12305.43305.431.60%2,812,428
Mar 3, 2026296.36304.47295.51300.63300.63-0.90%1,852,671
Mar 2, 2026297.78304.77296.10303.36303.360.65%2,792,413
Feb 27, 2026288.74301.90285.14301.40301.401.28%3,518,347
Feb 26, 2026304.99305.97292.89297.60297.60-1.40%3,272,652
Feb 25, 2026294.50302.78293.43301.84301.843.86%2,863,372
Feb 24, 2026277.82293.85277.30290.63290.633.87%2,968,728
Feb 23, 2026291.44293.59279.11279.80279.80-5.56%3,284,152
Feb 20, 2026294.48303.44292.41296.28296.28-0.10%2,532,401
Feb 19, 2026308.33308.33292.16296.59296.59-2.76%2,646,643
Feb 18, 2026302.96311.70299.18305.01305.017.60%3,916,002
Feb 17, 2026294.78296.19282.96283.46283.46-5.34%5,386,273
Feb 13, 2026287.44300.73287.44299.46299.463.86%2,811,563
Feb 12, 2026298.71302.58287.53288.33288.33-3.78%4,183,746
Feb 11, 2026301.19302.25294.50299.65299.650.22%2,350,518
Feb 10, 2026294.16301.07293.00299.00299.002.75%2,799,698
Feb 9, 2026283.49291.76279.56291.00291.002.64%2,664,712
Feb 6, 2026276.18285.34272.92283.52283.524.95%2,842,841
Feb 5, 2026271.68276.41266.14270.14270.14-0.47%3,584,914
Feb 4, 2026269.87275.30265.74271.42271.421.09%5,166,642
Feb 3, 2026283.83285.98262.75268.50268.50-7.15%5,168,784
Feb 2, 2026295.09296.34288.46289.19289.19-2.42%2,881,605
Jan 30, 2026298.46298.88293.63296.36296.36-2.08%2,507,356
Jan 29, 2026316.61317.00293.44302.67302.67-5.56%3,701,646
Jan 28, 2026321.62325.19316.46320.49320.490.67%1,409,699
Jan 27, 2026321.70323.00317.21318.37318.37-1.13%1,454,075
Jan 26, 2026317.86323.63314.06322.02322.021.16%1,321,967
Jan 23, 2026315.50323.54312.01318.32318.320.39%1,466,990
Jan 22, 2026317.00317.83310.80317.09317.091.04%1,383,903
Jan 21, 2026307.53316.16304.95313.84313.842.23%1,721,437
Jan 20, 2026310.56311.45305.77307.00307.00-3.29%2,042,977
Jan 16, 2026321.83322.47314.50317.45317.45-0.98%2,092,012
Jan 15, 2026317.44328.64316.00320.60320.602.37%2,395,084
Jan 14, 2026319.50320.53309.92313.17313.17-3.06%2,039,705
Jan 13, 2026322.63327.67318.00323.06323.06-0.75%1,199,113
Jan 12, 2026325.88328.51321.02325.51325.51-0.55%1,489,952
Jan 9, 2026319.90328.59315.41327.31327.312.67%1,661,059
Jan 8, 2026317.01319.45312.95318.80318.80-0.54%1,463,021
Jan 7, 2026314.39324.71314.39320.54320.541.88%1,418,546
Jan 6, 2026301.50316.04300.88314.64314.644.46%2,653,291
Jan 5, 2026311.46314.17300.40301.22301.22-2.96%4,024,668
Jan 2, 2026315.70316.00306.41310.40310.40-0.70%1,268,243
Dec 31, 2025315.78316.00312.06312.58312.58-0.96%1,022,237
Dec 30, 2025316.83319.00315.14315.60315.60-0.66%1,021,497
Dec 29, 2025317.85321.69316.59317.71317.71-0.37%990,990
Dec 26, 2025318.00319.30317.00318.89318.890.36%551,357
Dec 24, 2025315.70318.12315.36317.76317.760.26%359,857
Dec 23, 2025314.73317.39314.53316.93316.93-0.20%893,472
Dec 22, 2025317.57318.36314.67317.57317.570.84%1,113,927
Dec 19, 2025315.10319.28313.76314.91314.91-0.06%3,950,180
Dec 18, 2025318.39322.41314.35315.10315.100.66%1,817,161
Dec 17, 2025319.00319.89310.94313.02313.02-2.04%1,531,803
Dec 16, 2025318.55323.00316.42319.53319.530.35%2,295,554
Dec 15, 2025324.08327.77317.66318.43318.43-1.48%1,687,940
Dec 12, 2025334.63335.24322.65323.22323.22-3.64%1,443,500
Dec 11, 2025337.95338.00329.35335.43335.43-0.78%1,108,976
Dec 10, 2025334.44341.31333.24338.06338.060.89%1,192,491
Dec 9, 2025336.26338.04333.46335.07335.07-0.66%994,336
Dec 8, 2025337.99340.83336.52337.29337.29-0.07%1,023,957
Dec 5, 2025338.43341.04336.16337.53337.530.07%1,325,631
Dec 4, 2025336.87339.59334.32337.30337.300.35%1,348,804
Dec 3, 2025315.80338.00315.68336.11336.115.71%2,677,068
Dec 2, 2025311.51319.07311.23317.94317.942.69%1,928,613
Dec 1, 2025312.64313.05306.83309.62309.62-0.71%1,741,191
Nov 28, 2025309.06311.96306.33311.84311.841.79%875,049
Nov 26, 2025307.05308.18304.03306.35306.350.89%1,396,721
Nov 25, 2025300.75305.75298.17303.66303.66-0.27%1,976,186
Nov 24, 2025303.37305.72299.65304.47304.471.29%2,996,956
Nov 21, 2025301.92303.90295.18300.58300.58-0.52%1,748,375
Nov 20, 2025312.15316.71301.63302.14302.14-1.51%1,570,529
Nov 19, 2025304.21310.12302.43306.76306.761.17%1,435,035
Nov 18, 2025307.73310.34302.14303.21303.21-2.60%2,026,049
Nov 17, 2025313.54315.83309.64311.29311.29-1.16%1,519,933
Nov 14, 2025311.85319.65310.65314.93314.93-0.34%1,363,911
Nov 13, 2025314.89317.47312.99315.99315.990.14%1,773,613
Nov 12, 2025320.93321.63314.76315.54315.54-0.93%1,650,245
Nov 11, 2025326.53326.79316.22318.51318.51-3.17%1,905,835
Nov 10, 2025326.56330.84323.32328.94328.941.20%2,008,158
Nov 7, 2025324.49326.61319.19325.05325.050.18%1,612,764
Nov 6, 2025324.94327.26318.57324.45324.45-0.97%3,178,262
Nov 5, 2025331.95332.56324.23327.63327.63-1.68%2,229,588
Nov 4, 2025330.06336.06325.59333.22333.22-0.65%3,047,966
Nov 3, 2025341.71341.71331.00335.41335.41-0.97%1,469,062
Oct 31, 2025338.73340.73336.22338.69338.690.77%1,429,974
Oct 30, 2025340.00342.20333.41336.09336.09-1.56%1,559,514
Oct 29, 2025337.30347.00334.00341.43341.430.04%2,413,024
Oct 28, 2025339.01348.08327.17341.30341.30-2.87%3,215,992
Oct 27, 2025357.53357.53346.00351.40351.401.83%4,236,538
Oct 24, 2025339.76351.13339.76345.10345.102.32%1,856,352
Oct 23, 2025329.30338.18327.62337.27337.272.05%1,533,685
Oct 22, 2025333.44336.50326.16330.51330.51-0.88%1,996,692
Oct 21, 2025327.53335.12327.11333.45333.451.16%1,258,822
Oct 20, 2025327.79331.12326.39329.64329.641.08%1,458,433
Oct 17, 2025322.59328.21320.00326.12326.120.58%1,481,818
Oct 16, 2025326.18327.05320.08324.25324.250.05%1,788,568
Oct 15, 2025330.65330.65321.39324.10324.10-0.51%1,599,584
Oct 14, 2025324.50329.85318.02325.75325.75-1.95%1,602,928
Oct 13, 2025329.75334.20324.94332.23332.231.60%1,724,191
Oct 10, 2025348.10350.26325.86327.00327.00-6.22%2,156,104