Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 290.15
+1.20 (0.42%)
At close: Dec 5, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 283.65 | 283.65 | 283.65 | 284.05 | 284.05 | -1.15% | 1 |
| Nov 4, 2025 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | -0.69% | - |
| Nov 3, 2025 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | -0.99% | - |
| Oct 31, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 0.40% | - |
| Oct 30, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -1.46% | - |
| Oct 29, 2025 | 293.75 | 295.65 | 287.40 | 295.40 | 295.40 | 0.51% | 57 |
| Oct 28, 2025 | 297.55 | 297.55 | 286.45 | 293.90 | 293.90 | -1.87% | 170 |
| Oct 27, 2025 | 304.95 | 304.95 | 300.15 | 299.50 | 299.50 | 0.17% | 13 |
| Oct 24, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 4.13% | - |
| Oct 23, 2025 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 0.19% | - |
| Oct 22, 2025 | 287.50 | 287.50 | 287.50 | 286.60 | 286.60 | -0.19% | 5 |
| Oct 21, 2025 | 287.65 | 287.65 | 287.65 | 287.15 | 287.15 | 2.03% | 40 |
| Oct 20, 2025 | 284.25 | 284.25 | 284.25 | 281.45 | 281.45 | 1.48% | 4 |
| Oct 17, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.38% | - |
| Oct 16, 2025 | 278.15 | 278.15 | 277.95 | 278.40 | 278.40 | -0.78% | 21 |
| Oct 15, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | 0.02% | - |
| Oct 14, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | -1.92% | - |
| Oct 13, 2025 | 287.75 | 287.75 | 285.40 | 286.05 | 286.05 | -0.81% | 22 |
| Oct 10, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -3.88% | - |
| Oct 9, 2025 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | -0.92% | - |
| Oct 8, 2025 | 302.85 | 302.85 | 302.85 | 302.85 | 302.85 | 2.85% | - |
| Oct 7, 2025 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | -1.80% | - |
| Oct 6, 2025 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | 0.25% | - |
| Oct 3, 2025 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | -0.25% | - |
| Oct 2, 2025 | 303.65 | 303.65 | 298.30 | 299.85 | 299.85 | 0.02% | 64 |
| Oct 1, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 0.84% | - |
| Sep 30, 2025 | 296.00 | 296.00 | 296.00 | 297.30 | 297.30 | -0.29% | 44 |
| Sep 29, 2025 | 301.00 | 301.00 | 301.00 | 298.15 | 298.15 | -0.55% | 56 |