Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 313.75
+4.20 (1.36%)
At close: Sep 19, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 318.75 | 318.75 | 310.80 | 313.75 | 313.75 | 1.36% | 37 |
| Sep 18, 2025 | 297.85 | 307.60 | 297.45 | 309.55 | 309.55 | 7.30% | 82 |
| Sep 17, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -2.57% | - |
| Sep 16, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.80% | - |
| Sep 15, 2025 | 295.05 | 295.05 | 293.90 | 293.75 | 293.75 | -0.36% | 60 |
| Sep 12, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -1.47% | - |
| Sep 11, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 5.37% | - |
| Sep 10, 2025 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | -7.73% | - |
| Sep 9, 2025 | 310.25 | 310.25 | 310.25 | 307.75 | 307.75 | 0.49% | 40 |
| Sep 8, 2025 | 302.10 | 303.20 | 302.10 | 306.25 | 306.25 | 3.29% | 4 |
| Sep 5, 2025 | 299.55 | 299.55 | 299.55 | 296.50 | 296.50 | -1.40% | 3 |
| Sep 4, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 1.52% | - |
| Sep 3, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 0.39% | - |
| Sep 2, 2025 | 294.70 | 297.15 | 294.70 | 295.05 | 295.05 | -1.21% | 63 |
| Sep 1, 2025 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - | - |
| Aug 29, 2025 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | -1.27% | - |
| Aug 28, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 1.89% | - |
| Aug 27, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | 0.39% | - |
| Aug 26, 2025 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | -0.15% | - |
| Aug 25, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -1.58% | - |
| Aug 22, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.58% | - |
| Aug 21, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 1.34% | - |
| Aug 20, 2025 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | -1.53% | - |
| Aug 19, 2025 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | -0.37% | - |
| Aug 18, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.84% | - |
| Aug 14, 2025 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | 0.18% | - |
| Aug 13, 2025 | 302.00 | 302.70 | 302.00 | 297.90 | 297.90 | -1.18% | 50 |
| Aug 12, 2025 | 301.10 | 301.10 | 301.10 | 301.45 | 301.45 | 0.33% | 5 |
| Aug 11, 2025 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | -1.75% | - |
| Aug 8, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.21% | - |
| Aug 7, 2025 | 307.45 | 307.50 | 307.45 | 305.15 | 305.15 | -1.56% | 65 |
| Aug 6, 2025 | 321.10 | 321.10 | 310.85 | 310.00 | 310.00 | -0.06% | 9 |
| Aug 5, 2025 | 314.45 | 314.45 | 309.60 | 310.20 | 310.20 | -0.93% | 20 |
| Aug 4, 2025 | 293.25 | 312.25 | 293.25 | 313.10 | 313.10 | 1.62% | 62 |
| Aug 1, 2025 | 318.80 | 318.80 | 313.50 | 308.10 | 308.10 | -4.72% | 12 |
| Jul 31, 2025 | 324.85 | 328.00 | 324.50 | 323.35 | 323.35 | 0.92% | 72 |
| Jul 30, 2025 | 316.55 | 322.00 | 316.55 | 320.40 | 320.40 | 8.61% | 19 |
| Jul 29, 2025 | 309.30 | 319.40 | 295.00 | 295.00 | 295.00 | 4.26% | 208 |
| Jul 28, 2025 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | 0.44% | - |
| Jul 25, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 1.62% | - |
| Jul 24, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.91% | - |
| Jul 23, 2025 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 1.55% | - |
| Jul 22, 2025 | 271.20 | 273.00 | 270.45 | 270.50 | 270.50 | -0.26% | 34 |
| Jul 21, 2025 | 273.35 | 273.35 | 273.35 | 271.20 | 271.20 | -0.22% | 2 |
| Jul 18, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -1.06% | - |
| Jul 17, 2025 | 275.60 | 275.60 | 275.60 | 274.70 | 274.70 | 2.37% | 1 |
| Jul 16, 2025 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -2.58% | - |
| Jul 15, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 1.47% | - |
| Jul 14, 2025 | 271.05 | 271.75 | 271.05 | 271.45 | 271.45 | -1.22% | 2 |
| Jul 11, 2025 | 276.55 | 276.55 | 275.75 | 274.80 | 274.80 | -0.27% | 9 |