Skip to main content
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
325.31
-11.23 (-3.34%)
At close: Apr 28, 2026, 4:00 PM EDT
324.81
-0.50 (-0.15%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026329.70338.55317.07325.34325.34-3.33%4,816,889
Apr 27, 2026330.82338.19330.00336.54336.541.10%4,025,295
Apr 24, 2026320.08334.81319.37332.89332.895.90%3,316,080
Apr 23, 2026325.86326.98311.00314.33314.33-5.21%2,317,985
Apr 22, 2026332.85334.00327.69331.61331.611.77%2,205,950
Apr 21, 2026319.75331.23318.90325.84325.842.30%3,475,139
Apr 20, 2026312.60320.98309.60318.50318.502.40%2,267,962
Apr 17, 2026316.33318.00308.40311.03311.031.33%2,211,895
Apr 16, 2026309.45312.88303.31306.96306.960.94%2,158,520
Apr 15, 2026295.00307.47293.51304.10304.104.01%2,514,264
Apr 14, 2026293.31297.18290.28292.37292.371.45%2,182,476
Apr 13, 2026266.06288.33265.22288.20288.208.48%2,649,001
Apr 10, 2026280.73281.42263.38265.66265.66-5.46%3,492,819
Apr 9, 2026287.62288.18277.45281.01281.01-2.93%2,209,761
Apr 8, 2026289.98291.35285.42289.50289.503.59%1,913,601
Apr 7, 2026278.03280.00273.90279.48279.480.03%1,275,080
Apr 6, 2026277.99279.77275.48279.39279.390.24%1,173,384
Apr 2, 2026273.69280.26271.34278.72278.72-0.52%1,511,613
Apr 1, 2026280.19281.60274.66280.19280.190.83%1,762,626
Mar 31, 2026273.27278.61271.60277.87277.872.58%1,884,168
Mar 30, 2026272.18276.37268.80270.88270.88-0.33%2,151,738
Mar 27, 2026278.26280.43271.05271.77271.77-3.15%2,186,734
Mar 26, 2026278.00284.16278.00280.62280.62-0.27%2,002,384
Mar 25, 2026288.69290.37277.65281.39281.39-1.03%2,617,318
Mar 24, 2026289.51290.50277.00284.32284.32-2.80%2,833,025
Mar 23, 2026289.20299.29286.79292.52292.523.04%3,532,025
Mar 20, 2026286.42287.39281.46283.90283.90-1.22%3,349,528
Mar 19, 2026288.92292.61284.35287.40287.40-0.77%1,574,249
Mar 18, 2026291.93295.30289.50289.64289.64-1.40%1,667,108
Mar 17, 2026293.89300.94292.49293.75293.750.35%1,339,456
Mar 16, 2026289.33295.43288.00292.72292.721.98%1,517,062
Mar 13, 2026290.80292.04283.35287.03287.03-1.13%1,838,432
Mar 12, 2026290.93296.51289.19290.32290.32-1.31%2,493,107
Mar 11, 2026294.79296.00287.00294.16294.160.30%2,100,202
Mar 10, 2026299.06299.06290.47293.29293.29-1.60%2,084,219
Mar 9, 2026293.76300.27289.37298.05298.050.37%2,493,952
Mar 6, 2026294.95302.02294.27296.94296.94-0.97%2,605,935
Mar 5, 2026303.00311.24297.54299.84299.84-1.83%3,707,554
Mar 4, 2026300.18308.58296.12305.43305.431.60%2,829,538
Mar 3, 2026296.36304.47295.51300.63300.63-0.90%1,994,773
Mar 2, 2026297.78304.77296.10303.36303.360.65%2,801,523
Feb 27, 2026288.74301.90285.14301.40301.401.28%3,534,996
Feb 26, 2026304.99305.97292.89297.60297.60-1.40%3,286,151
Feb 25, 2026294.50302.78293.43301.84301.843.86%2,947,586
Feb 24, 2026277.82293.85277.30290.63290.633.87%3,039,593
Feb 23, 2026291.44293.59279.11279.80279.80-5.56%3,343,961
Feb 20, 2026294.48303.44292.41296.28296.28-0.10%2,534,506
Feb 19, 2026308.33308.33292.16296.59296.59-2.76%2,677,372
Feb 18, 2026302.96311.70299.18305.01305.017.60%3,947,725
Feb 17, 2026294.78296.19282.96283.46283.46-5.34%5,580,238
Feb 13, 2026287.44300.73287.44299.46299.463.86%2,855,832
Feb 12, 2026298.71302.58287.53288.33288.33-3.78%4,186,043
Feb 11, 2026301.19302.25294.50299.65299.650.22%2,357,560
Feb 10, 2026294.16301.07293.00299.00299.002.75%2,812,621
Feb 9, 2026283.49291.76279.56291.00291.002.64%2,723,867
Feb 6, 2026276.18285.34272.92283.52283.524.95%2,843,310
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