Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 248.50
-16.35 (-6.17%)
At close: Sep 4, 2026
BIT:1CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |