Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 285.40
+5.55 (1.98%)
At close: Sep 25, 2026
BIT:1CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 287.50 | 289.35 | 284.20 | 285.40 | 285.40 | 1.98% | 73 |
| Sep 24, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | 3.23% | - |
| Sep 23, 2026 | 267.50 | 267.50 | 267.50 | 271.10 | 271.10 | 3.55% | 20 |
| Sep 22, 2026 | 259.05 | 259.05 | 259.05 | 261.80 | 261.80 | 2.71% | 51 |
| Sep 21, 2026 | 249.15 | 249.15 | 249.15 | 254.90 | 254.90 | 2.66% | 9 |
| Sep 18, 2026 | 246.30 | 246.30 | 246.30 | 248.30 | 248.30 | 1.39% | 78 |
| Sep 17, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 0.78% | - |
| Sep 16, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.72% | - |
| Sep 15, 2026 | 242.00 | 242.00 | 241.85 | 238.90 | 238.90 | -2.53% | 5 |
| Sep 14, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -1.43% | - |
| Sep 11, 2026 | 248.45 | 248.45 | 247.50 | 248.65 | 248.65 | 1.45% | 84 |
| Sep 10, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 0.10% | - |
| Sep 9, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | -2.45% | - |
| Sep 8, 2026 | 249.75 | 249.75 | 249.75 | 251.00 | 251.00 | 7.22% | 5 |
| Sep 7, 2026 | 254.20 | 254.40 | 254.20 | 234.10 | 234.10 | -6.08% | 65 |
| Sep 4, 2026 | 262.00 | 262.00 | 248.50 | 249.25 | 249.25 | -6.01% | 14 |
| Sep 3, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 0.13% | - |
| Sep 2, 2026 | 266.05 | 266.05 | 266.05 | 264.85 | 264.85 | -3.57% | 60 |
| Sep 1, 2026 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | -5.96% | - |
| Aug 31, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.45% | - |
| Aug 28, 2026 | 294.60 | 297.40 | 294.60 | 296.35 | 296.35 | 0.78% | 14 |
| Aug 27, 2026 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 2.47% | - |
| Aug 26, 2026 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | 2.39% | - |
| Aug 25, 2026 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 4.14% | - |
| Aug 24, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | -0.02% | - |
| Aug 21, 2026 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | -0.26% | - |
| Aug 20, 2026 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | -0.53% | - |
| Aug 19, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | -0.97% | - |
| Aug 18, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | -3.52% | - |
| Aug 17, 2026 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | 1.30% | - |
| Aug 14, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -0.36% | - |
| Aug 13, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.67% | - |
| Aug 12, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.27% | - |
| Aug 11, 2026 | 288.50 | 288.50 | 288.50 | 282.45 | 282.45 | -3.72% | 7 |
| Aug 10, 2026 | 296.60 | 296.60 | 296.60 | 293.35 | 293.35 | -1.63% | 2 |
| Aug 7, 2026 | 298.70 | 298.70 | 297.50 | 298.20 | 298.20 | 0.93% | 9 |
| Aug 6, 2026 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | 1.01% | - |
| Aug 5, 2026 | 296.00 | 300.85 | 296.00 | 292.50 | 292.50 | -1.15% | 24 |
| Aug 4, 2026 | 302.15 | 302.15 | 302.15 | 295.90 | 295.90 | 1.42% | 25 |
| Aug 3, 2026 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | -0.27% | - |
| Jul 31, 2026 | 292.70 | 292.70 | 292.70 | 292.55 | 292.55 | 1.00% | 5 |
| Jul 30, 2026 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | -2.98% | - |
| Jul 29, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | -2.91% | - |
| Jul 28, 2026 | 303.05 | 305.50 | 303.05 | 307.50 | 307.50 | 2.67% | 50 |
| Jul 27, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 2.24% | - |
| Jul 24, 2026 | 290.00 | 291.70 | 290.00 | 292.95 | 292.95 | -0.09% | 103 |
| Jul 23, 2026 | 295.20 | 295.20 | 295.20 | 293.20 | 293.20 | -2.66% | 50 |
| Jul 22, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 1.02% | - |
| Jul 21, 2026 | 294.00 | 294.00 | 294.00 | 298.15 | 298.15 | 2.76% | 1 |
| Jul 20, 2026 | 290.10 | 290.10 | 287.05 | 290.15 | 290.15 | 1.63% | 102 |