Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 266.50
+3.25 (1.23%)
At close: Jan 21, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 1.23% | - |
| Jan 20, 2026 | 265.55 | 265.55 | 265.55 | 263.25 | 263.25 | -6.25% | 50 |
| Jan 19, 2026 | 270.00 | 270.00 | 262.60 | 280.80 | 280.80 | 3.25% | 2 |
| Jan 16, 2026 | 282.95 | 282.95 | 282.95 | 271.95 | 271.95 | -2.61% | 10 |
| Jan 15, 2026 | 271.55 | 271.55 | 271.55 | 279.25 | 279.25 | 3.95% | 5 |
| Jan 14, 2026 | 275.80 | 275.80 | 275.80 | 268.65 | 268.65 | -4.09% | 140 |
| Jan 13, 2026 | 277.45 | 278.70 | 275.45 | 280.10 | 280.10 | 0.25% | 212 |
| Jan 12, 2026 | 279.00 | 279.00 | 279.00 | 279.40 | 279.40 | 0.27% | 1 |
| Jan 9, 2026 | 273.90 | 275.15 | 273.90 | 278.65 | 278.65 | 3.09% | 6 |
| Jan 8, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -1.30% | - |
| Jan 7, 2026 | 270.90 | 273.00 | 270.90 | 273.85 | 273.85 | 3.28% | 27 |
| Jan 6, 2026 | 257.00 | 262.90 | 257.00 | 265.15 | 265.15 | -0.24% | 5 |
| Jan 5, 2026 | 264.80 | 268.50 | 264.80 | 265.80 | 265.80 | 1.03% | 62 |
| Jan 2, 2026 | 262.70 | 262.70 | 262.70 | 263.10 | 263.10 | -2.75% | 3 |
| Dec 30, 2025 | 270.00 | 270.00 | 270.00 | 270.55 | 270.55 | 0.26% | 1 |
| Dec 29, 2025 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | 0.65% | - |
| Dec 23, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -0.65% | - |
| Dec 22, 2025 | 269.55 | 269.75 | 269.55 | 269.85 | 269.85 | -0.46% | 9 |
| Dec 19, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0.28% | - |
| Dec 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | 0.75% | - |
| Dec 17, 2025 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -1.01% | - |
| Dec 16, 2025 | 266.95 | 266.95 | 266.95 | 271.10 | 271.10 | -1.00% | 10 |
| Dec 15, 2025 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | -1.44% | - |
| Dec 12, 2025 | 282.95 | 282.95 | 282.95 | 277.85 | 277.85 | -1.47% | 10 |
| Dec 11, 2025 | 281.65 | 281.65 | 281.65 | 282.00 | 282.00 | -2.67% | 23 |
| Dec 10, 2025 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | 0.56% | - |
| Dec 9, 2025 | 289.00 | 289.00 | 289.00 | 288.15 | 288.15 | -1.54% | 1 |
| Dec 8, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | 0.86% | - |
| Dec 5, 2025 | 291.00 | 291.00 | 291.00 | 290.15 | 290.15 | 0.42% | 1 |
| Dec 4, 2025 | 287.00 | 287.00 | 287.00 | 288.95 | 288.95 | 2.45% | 1 |
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 282.05 | 282.05 | 3.81% | 1 |
| Dec 2, 2025 | 272.60 | 272.60 | 272.60 | 271.70 | 271.70 | 1.82% | 1 |
| Dec 1, 2025 | 266.20 | 266.20 | 251.65 | 266.85 | 266.85 | -0.15% | 68 |
| Nov 28, 2025 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | 1.62% | - |
| Nov 27, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.55% | - |
| Nov 26, 2025 | 262.35 | 262.35 | 262.35 | 264.45 | 264.45 | 1.32% | 1 |
| Nov 25, 2025 | 261.40 | 263.65 | 261.40 | 261.00 | 261.00 | -1.29% | 6 |
| Nov 24, 2025 | 262.95 | 262.95 | 262.95 | 264.40 | 264.40 | 1.58% | 30 |
| Nov 21, 2025 | 261.85 | 261.85 | 261.85 | 260.30 | 260.30 | -3.56% | 2 |
| Nov 20, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 1.89% | - |
| Nov 19, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | -0.19% | - |
| Nov 18, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -1.48% | - |
| Nov 17, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -1.75% | - |
| Nov 14, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 0.79% | - |
| Nov 13, 2025 | 270.40 | 270.40 | 270.40 | 272.05 | 272.05 | -1.29% | 5 |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 275.60 | 275.60 | -0.14% | 1 |
| Nov 11, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.46% | - |
| Nov 10, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | 2.30% | - |
| Nov 7, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.79% | - |
| Nov 6, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -1.85% | - |