Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 292.95
-0.25 (-0.09%)
At close: Jul 24, 2026
BIT:1CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 316.00 | 316.00 | 285.00 | 285.50 | 285.50 | -10.45% | 248 |
| Jul 16, 2026 | 324.10 | 324.25 | 318.25 | 318.80 | 318.80 | -1.97% | 263 |
| Jul 15, 2026 | 328.25 | 328.25 | 328.25 | 325.20 | 325.20 | -2.56% | 10 |
| Jul 14, 2026 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | -1.90% | - |
| Jul 13, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 1.55% | - |
| Jul 10, 2026 | 337.40 | 337.55 | 337.35 | 335.00 | 335.00 | - | 250 |
| Jul 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 3.96% | - |
| Jul 8, 2026 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | -0.57% | - |
| 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 |