Skip to main content
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
377.27
+9.04 (2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
376.10
-1.17 (-0.31%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026362.25381.90358.76377.27377.272.45%3,879,825
Jun 25, 2026378.49378.49363.73368.23368.23-1.12%2,169,877
Jun 24, 2026375.69379.62371.59372.40372.40-1.76%1,934,639
Jun 23, 2026383.17386.55377.33379.06379.06-2.57%2,140,082
Jun 22, 2026392.00392.00378.20389.04389.040.43%3,015,567
Jun 18, 2026391.10401.18385.43387.39387.39-0.57%7,092,233
Jun 17, 2026388.43403.38386.46389.60389.600.45%2,382,289
Jun 16, 2026387.19398.27387.19387.85387.85-1.69%1,650,809
Jun 15, 2026391.00397.82389.33394.50394.502.48%1,846,672
Jun 12, 2026381.22389.80375.94384.96384.960.32%1,366,238
Jun 11, 2026382.00389.54377.21383.74383.74-0.36%2,128,335
Jun 10, 2026383.45399.23382.00385.13385.13-1.48%1,783,703
Jun 9, 2026396.66406.67377.11390.90390.90-0.85%2,595,648
Jun 8, 2026383.00396.71381.85394.24394.244.80%2,582,891
Jun 5, 2026402.00407.00373.54376.19376.19-8.62%3,520,057
Jun 4, 2026407.73415.83401.93411.68411.680.90%2,998,709
Jun 3, 2026410.00411.04401.03408.00408.00-2.01%2,877,409
Jun 2, 2026405.98416.69401.04416.39416.390.54%3,168,105
Jun 1, 2026393.00414.92383.94414.16414.1610.46%4,522,730
May 29, 2026375.00378.04372.28374.93374.930.29%3,184,239
May 28, 2026374.88379.05366.99373.85373.85-0.05%1,925,666
May 27, 2026378.95383.80370.35374.05374.05-2.02%2,358,726
May 26, 2026380.00383.24369.62381.75381.752.18%1,965,341
May 22, 2026361.88381.55361.54373.59373.594.22%2,206,625
May 21, 2026349.88362.21347.56358.46358.462.16%1,757,241
May 20, 2026335.39351.37331.56350.89350.893.78%2,027,737
May 19, 2026342.67348.12337.89338.12338.12-2.27%1,743,197
May 18, 2026346.91350.06341.49345.99345.99-0.36%1,903,721
May 15, 2026351.81352.00345.68347.24347.24-1.59%1,703,498
May 14, 2026350.03355.21348.46352.84352.84-0.48%1,476,333
May 13, 2026359.04361.03350.55354.55354.55-0.97%2,321,467
May 12, 2026361.10361.99355.56358.04358.04-1.69%1,995,613
May 11, 2026359.07365.00358.03364.20364.200.41%2,642,350
May 8, 2026356.08365.01353.18362.70362.701.63%2,317,761
May 7, 2026358.00362.71354.87356.90356.900.56%1,870,810
May 6, 2026353.50355.49347.49354.90354.900.36%2,420,839
May 5, 2026351.30354.89346.13353.63353.631.18%1,965,658
May 4, 2026342.38351.01340.61349.51349.512.51%3,152,299
May 1, 2026336.50342.37334.00340.94340.943.44%1,826,033
Apr 30, 2026328.75330.08319.78329.59329.59-0.11%2,077,774
Apr 29, 2026323.71331.36315.51329.95329.951.43%2,949,650
Apr 28, 2026329.70338.55317.07325.31325.31-3.34%4,885,187
Apr 27, 2026330.82338.19330.00336.54336.541.10%4,034,412
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