Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
337.53
+0.23 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
337.84
+0.31 (0.09%)
After-hours: Dec 5, 2025, 7:58 PM EST
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 0.07% | 1,243,173 |
| Dec 4, 2025 | 336.87 | 339.59 | 334.32 | 337.30 | 337.30 | 0.35% | 1,348,482 |
| Dec 3, 2025 | 315.80 | 338.00 | 315.68 | 336.11 | 336.11 | 5.71% | 2,676,368 |
| Dec 2, 2025 | 311.51 | 319.07 | 311.23 | 317.94 | 317.94 | 2.69% | 1,928,044 |
| Dec 1, 2025 | 312.64 | 313.05 | 306.83 | 309.62 | 309.62 | -0.71% | 1,740,974 |
| Nov 28, 2025 | 309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 1.79% | 875,049 |
| Nov 26, 2025 | 307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 0.89% | 1,396,721 |
| Nov 25, 2025 | 300.75 | 305.75 | 298.17 | 303.66 | 303.66 | -0.27% | 1,976,186 |
| Nov 24, 2025 | 303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 1.29% | 2,996,956 |
| Nov 21, 2025 | 301.92 | 303.90 | 295.18 | 300.58 | 300.58 | -0.52% | 1,748,375 |
| Nov 20, 2025 | 312.15 | 316.71 | 301.63 | 302.14 | 302.14 | -1.51% | 1,570,529 |
| Nov 19, 2025 | 304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1.17% | 1,435,035 |
| Nov 18, 2025 | 307.73 | 310.34 | 302.14 | 303.21 | 303.21 | -2.60% | 2,026,049 |
| Nov 17, 2025 | 313.54 | 315.83 | 309.64 | 311.29 | 311.29 | -1.16% | 1,519,933 |
| Nov 14, 2025 | 311.85 | 319.65 | 310.65 | 314.93 | 314.93 | -0.34% | 1,363,911 |
| Nov 13, 2025 | 314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 0.14% | 1,773,613 |
| Nov 12, 2025 | 320.93 | 321.63 | 314.76 | 315.54 | 315.54 | -0.93% | 1,650,245 |
| Nov 11, 2025 | 326.53 | 326.79 | 316.22 | 318.51 | 318.51 | -3.17% | 1,905,835 |
| Nov 10, 2025 | 326.56 | 330.84 | 323.32 | 328.94 | 328.94 | 1.20% | 2,008,158 |
| Nov 7, 2025 | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 0.18% | 1,612,764 |
| Nov 6, 2025 | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | -0.97% | 3,178,262 |
| Nov 5, 2025 | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | -1.68% | 2,229,588 |
| Nov 4, 2025 | 330.06 | 336.06 | 325.59 | 333.22 | 333.22 | -0.65% | 3,047,966 |
| Nov 3, 2025 | 341.71 | 341.71 | 331.00 | 335.41 | 335.41 | -0.97% | 1,469,062 |
| Oct 31, 2025 | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 0.77% | 1,429,974 |
| Oct 30, 2025 | 340.00 | 342.20 | 333.41 | 336.09 | 336.09 | -1.56% | 1,559,514 |
| Oct 29, 2025 | 337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 0.04% | 2,413,024 |
| Oct 28, 2025 | 339.01 | 348.08 | 327.17 | 341.30 | 341.30 | -2.87% | 3,215,992 |
| Oct 27, 2025 | 357.53 | 357.53 | 346.00 | 351.40 | 351.40 | 1.83% | 4,236,538 |
| Oct 24, 2025 | 339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 2.32% | 1,856,352 |
| Oct 23, 2025 | 329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 2.05% | 1,533,685 |
| Oct 22, 2025 | 333.44 | 336.50 | 326.16 | 330.51 | 330.51 | -0.88% | 1,996,692 |
| Oct 21, 2025 | 327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1.16% | 1,258,822 |
| Oct 20, 2025 | 327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1.08% | 1,458,433 |
| Oct 17, 2025 | 322.59 | 328.21 | 320.00 | 326.12 | 326.12 | 0.58% | 1,481,818 |
| Oct 16, 2025 | 326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 0.05% | 1,788,568 |
| Oct 15, 2025 | 330.65 | 330.65 | 321.39 | 324.10 | 324.10 | -0.51% | 1,599,584 |
| Oct 14, 2025 | 324.50 | 329.85 | 318.02 | 325.75 | 325.75 | -1.95% | 1,602,928 |
| Oct 13, 2025 | 329.75 | 334.20 | 324.94 | 332.23 | 332.23 | 1.60% | 1,724,191 |
| Oct 10, 2025 | 348.10 | 350.26 | 325.86 | 327.00 | 327.00 | -6.22% | 2,156,104 |
| Oct 9, 2025 | 348.25 | 348.77 | 343.58 | 348.67 | 348.67 | -0.38% | 1,227,307 |
| Oct 8, 2025 | 346.07 | 354.26 | 346.07 | 350.00 | 350.00 | 1.31% | 1,292,909 |
| Oct 7, 2025 | 352.70 | 353.33 | 342.08 | 345.48 | 345.48 | -2.23% | 949,557 |
| Oct 6, 2025 | 350.00 | 354.85 | 350.00 | 353.36 | 353.36 | 1.75% | 1,441,237 |
| Oct 3, 2025 | 347.24 | 353.15 | 345.00 | 347.27 | 347.27 | 0.01% | 1,056,334 |
| Oct 2, 2025 | 354.55 | 355.14 | 346.35 | 347.24 | 347.24 | -1.34% | 1,649,871 |
| Oct 1, 2025 | 348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 0.20% | 1,156,795 |
| Sep 30, 2025 | 349.20 | 352.05 | 346.92 | 351.26 | 351.26 | 0.79% | 1,195,417 |
| Sep 29, 2025 | 352.88 | 352.88 | 347.81 | 348.52 | 348.52 | -0.45% | 1,207,820 |
| Sep 26, 2025 | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | -0.27% | 1,299,435 |
| Sep 25, 2025 | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | -1.65% | 1,921,357 |
| Sep 24, 2025 | 366.71 | 366.71 | 355.80 | 356.96 | 356.96 | -2.55% | 1,656,035 |
| Sep 23, 2025 | 370.98 | 371.84 | 363.98 | 366.30 | 366.30 | -1.89% | 1,528,127 |
| Sep 22, 2025 | 370.00 | 373.90 | 364.70 | 373.37 | 373.37 | 0.01% | 1,620,319 |
| Sep 19, 2025 | 367.26 | 374.30 | 365.52 | 373.35 | 373.35 | 2.32% | 5,005,069 |
| Sep 18, 2025 | 359.50 | 366.05 | 356.43 | 364.88 | 364.88 | 5.07% | 1,762,833 |
| Sep 17, 2025 | 349.88 | 349.88 | 341.21 | 347.27 | 347.27 | -0.50% | 1,671,830 |
| Sep 16, 2025 | 350.17 | 352.57 | 347.95 | 349.01 | 349.01 | -0.71% | 1,459,143 |
| Sep 15, 2025 | 343.17 | 352.00 | 342.26 | 351.52 | 351.52 | 2.34% | 1,405,348 |
| Sep 12, 2025 | 353.47 | 355.07 | 342.09 | 343.48 | 343.48 | -3.16% | 1,616,973 |
| Sep 11, 2025 | 342.36 | 357.76 | 338.90 | 354.70 | 354.70 | 4.78% | 3,571,615 |
| Sep 10, 2025 | 348.50 | 348.53 | 326.35 | 338.53 | 338.53 | -6.42% | 5,847,753 |
| Sep 9, 2025 | 362.00 | 362.71 | 356.40 | 361.77 | 361.77 | 0.31% | 1,271,816 |
| Sep 8, 2025 | 353.67 | 361.36 | 353.00 | 360.64 | 360.64 | 2.74% | 1,773,447 |
| Sep 5, 2025 | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 0.48% | 1,115,965 |
| Sep 4, 2025 | 346.93 | 350.12 | 344.43 | 349.33 | 349.33 | 0.58% | 905,658 |
| Sep 3, 2025 | 340.88 | 347.43 | 340.57 | 347.32 | 347.32 | 1.32% | 1,141,449 |
| Sep 2, 2025 | 343.95 | 346.86 | 340.67 | 342.81 | 342.81 | -2.17% | 1,202,504 |
| Aug 29, 2025 | 353.60 | 355.23 | 346.19 | 350.43 | 350.43 | -1.09% | 1,304,294 |
| Aug 28, 2025 | 347.72 | 355.49 | 347.72 | 354.29 | 354.29 | 2.14% | 1,081,597 |
| Aug 27, 2025 | 345.00 | 347.68 | 343.11 | 346.88 | 346.88 | 0.83% | 1,069,981 |
| Aug 26, 2025 | 344.14 | 345.56 | 343.14 | 344.03 | 344.03 | -0.34% | 1,718,735 |
| Aug 25, 2025 | 347.00 | 349.05 | 344.66 | 345.19 | 345.19 | -1.27% | 1,022,437 |
| Aug 22, 2025 | 348.54 | 354.96 | 346.79 | 349.63 | 349.63 | 0.59% | 1,198,435 |
| Aug 21, 2025 | 343.46 | 348.84 | 343.46 | 347.57 | 347.57 | 0.61% | 1,038,313 |
| Aug 20, 2025 | 346.20 | 346.44 | 339.62 | 345.45 | 345.45 | -0.41% | 1,779,917 |
| Aug 19, 2025 | 354.00 | 355.50 | 346.06 | 346.88 | 346.88 | -2.63% | 1,825,343 |
| Aug 18, 2025 | 349.29 | 356.91 | 348.06 | 356.25 | 356.25 | 1.82% | 1,496,194 |
| Aug 15, 2025 | 349.05 | 351.03 | 344.79 | 349.88 | 349.88 | 0.28% | 1,567,784 |
| Aug 14, 2025 | 348.33 | 350.00 | 346.28 | 348.92 | 348.92 | -0.06% | 1,220,379 |
| Aug 13, 2025 | 356.04 | 356.40 | 346.09 | 349.12 | 349.12 | -1.27% | 1,208,629 |
| Aug 12, 2025 | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1.29% | 1,263,284 |
| Aug 11, 2025 | 352.08 | 354.16 | 346.77 | 349.09 | 349.09 | -0.84% | 1,624,559 |
| Aug 8, 2025 | 356.43 | 357.59 | 351.50 | 352.06 | 352.06 | -0.64% | 1,373,176 |
| Aug 7, 2025 | 363.02 | 365.40 | 349.66 | 354.33 | 354.33 | -1.62% | 1,526,700 |
| Aug 6, 2025 | 361.86 | 364.07 | 358.70 | 360.16 | 360.16 | -0.09% | 1,058,804 |
| Aug 5, 2025 | 366.20 | 369.14 | 357.70 | 360.50 | 360.50 | -1.20% | 1,682,437 |
| Aug 4, 2025 | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 2.22% | 1,841,948 |
| Aug 1, 2025 | 358.00 | 360.31 | 353.01 | 356.97 | 356.97 | -2.08% | 2,070,357 |
| Jul 31, 2025 | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | -1.74% | 3,012,745 |
| Jul 30, 2025 | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 1.30% | 3,894,030 |
| Jul 29, 2025 | 355.00 | 370.61 | 353.00 | 366.26 | 366.26 | 9.74% | 4,666,680 |
| Jul 28, 2025 | 334.48 | 335.00 | 328.46 | 333.76 | 333.76 | 0.47% | 2,682,369 |
| Jul 25, 2025 | 325.00 | 335.16 | 324.50 | 332.19 | 332.19 | 2.33% | 2,718,308 |
| Jul 24, 2025 | 325.56 | 327.50 | 324.37 | 324.64 | 324.64 | -0.56% | 1,649,843 |
| Jul 23, 2025 | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 2.15% | 1,524,023 |
| Jul 22, 2025 | 317.54 | 321.69 | 313.00 | 319.60 | 319.60 | 1.04% | 1,211,417 |
| Jul 21, 2025 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 0.24% | 1,042,247 |
| Jul 18, 2025 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | -1.65% | 1,391,024 |
| Jul 17, 2025 | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1.99% | 1,276,061 |