Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 324.10
-5.20 (-1.58%)
At close: Jul 7, 2026
BIT:1CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 329.30 | 329.30 | 329.30 | 324.10 | 324.10 | -1.58% | 3 |
| Jul 6, 2026 | 331.50 | 331.50 | 331.50 | 329.30 | 329.30 | 0.37% | 1 |
| Jul 3, 2026 | 324.05 | 324.05 | 324.05 | 328.10 | 328.10 | 0.12% | 1 |
| Jul 2, 2026 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -2.16% | - |
| Jul 1, 2026 | 331.55 | 331.55 | 331.55 | 334.95 | 334.95 | 1.52% | 18 |
| Jun 30, 2026 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 0.29% | - |
| Jun 29, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.83% | - |
| Jun 26, 2026 | 323.15 | 323.15 | 323.15 | 326.30 | 326.30 | 1.01% | 25 |
| Jun 25, 2026 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | -3.08% | - |
| Jun 24, 2026 | 331.30 | 331.30 | 331.30 | 333.30 | 333.30 | -0.30% | 60 |
| Jun 23, 2026 | 336.50 | 336.50 | 335.20 | 334.30 | 334.30 | 0.04% | 33 |
| Jun 22, 2026 | 340.55 | 340.55 | 338.45 | 334.15 | 334.15 | 0.04% | 10 |
| Jun 19, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.78% | - |
| Jun 18, 2026 | 340.75 | 340.75 | 340.75 | 340.05 | 340.05 | -0.99% | 3 |
| Jun 17, 2026 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 2.14% | - |
| Jun 16, 2026 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | -1.16% | - |
| Jun 15, 2026 | 339.40 | 339.40 | 339.40 | 340.20 | 340.20 | 1.33% | 20 |
| Jun 12, 2026 | 333.95 | 333.95 | 333.95 | 335.75 | 335.75 | 0.81% | 15 |
| Jun 11, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -0.63% | - |
| Jun 10, 2026 | 336.40 | 336.40 | 336.40 | 335.15 | 335.15 | -0.40% | 21 |
| Jun 9, 2026 | 347.90 | 347.90 | 343.40 | 336.50 | 336.50 | -0.96% | 16 |
| Jun 8, 2026 | 333.10 | 337.45 | 326.60 | 339.75 | 339.75 | 0.53% | 11 |
| Jun 5, 2026 | 348.30 | 348.30 | 348.30 | 337.95 | 337.95 | -5.28% | 7 |
| Jun 4, 2026 | 351.50 | 351.50 | 351.50 | 356.80 | 356.80 | 2.31% | 4 |
| Jun 3, 2026 | 358.00 | 358.80 | 358.00 | 348.75 | 348.75 | 0.49% | 11 |
| Jun 2, 2026 | 355.60 | 355.60 | 348.65 | 347.05 | 347.05 | 0.77% | 45 |
| Jun 1, 2026 | 329.50 | 348.60 | 329.50 | 344.40 | 344.40 | 7.22% | 36 |
| May 29, 2026 | 322.35 | 322.35 | 321.65 | 321.20 | 321.20 | 0.23% | 6 |
| May 28, 2026 | 319.50 | 319.50 | 319.50 | 320.45 | 320.45 | -0.16% | 10 |
| May 27, 2026 | 330.35 | 330.35 | 330.35 | 320.95 | 320.95 | -2.31% | 1 |
| May 26, 2026 | 326.70 | 326.70 | 324.15 | 328.55 | 328.55 | 0.20% | 64 |
| May 25, 2026 | 328.85 | 330.65 | 325.00 | 327.90 | 327.90 | 0.38% | 81 |
| May 22, 2026 | 312.00 | 312.00 | 309.30 | 326.65 | 326.65 | 5.76% | 25 |
| May 21, 2026 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | 3.45% | - |
| May 20, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 1.00% | - |
| May 19, 2026 | 297.70 | 297.70 | 297.70 | 295.60 | 295.60 | 0.66% | 17 |
| May 18, 2026 | 294.00 | 294.00 | 294.00 | 293.65 | 293.65 | -2.34% | 3 |
| May 15, 2026 | 302.85 | 302.85 | 299.00 | 300.70 | 300.70 | -0.71% | 24 |
| May 14, 2026 | 302.70 | 302.70 | 301.35 | 302.85 | 302.85 | -0.02% | 5 |
| May 13, 2026 | 307.10 | 307.10 | 303.15 | 302.90 | 302.90 | -0.59% | 6 |
| May 12, 2026 | 306.80 | 306.80 | 306.80 | 304.70 | 304.70 | -0.68% | 1 |
| May 11, 2026 | 308.70 | 308.70 | 305.80 | 306.80 | 306.80 | -0.37% | 74 |
| May 8, 2026 | 303.80 | 306.50 | 302.90 | 307.95 | 307.95 | 0.34% | 217 |
| May 7, 2026 | 300.90 | 305.35 | 300.90 | 306.90 | 306.90 | 2.57% | 35 |
| May 6, 2026 | 299.95 | 302.25 | 298.20 | 299.20 | 299.20 | -0.13% | 81 |
| May 5, 2026 | 299.45 | 301.15 | 295.90 | 299.60 | 299.60 | 0.45% | 115 |
| May 4, 2026 | 291.55 | 299.65 | 290.15 | 298.25 | 298.25 | 7.48% | 131 |
| Apr 30, 2026 | 281.15 | 281.50 | 275.55 | 277.50 | 277.50 | 1.69% | 106 |
| Apr 29, 2026 | 277.55 | 277.55 | 277.40 | 272.90 | 272.90 | -0.87% | 26 |
| Apr 28, 2026 | 286.30 | 288.30 | 278.40 | 275.30 | 275.30 | -3.79% | 133 |