Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 319.50
-1.45 (-0.45%)
Last updated: May 28, 2026, 11:12 AM CET
BIT:1CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | - | -0.45% | - |
| 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 |
| Apr 27, 2026 | 284.10 | 284.10 | 284.10 | 286.15 | 286.15 | 0.92% | 9 |
| Apr 24, 2026 | 273.90 | 282.00 | 273.90 | 283.55 | 283.55 | 3.43% | 207 |
| Apr 23, 2026 | 280.20 | 282.50 | 273.35 | 274.15 | 274.15 | -2.52% | 185 |
| Apr 22, 2026 | 280.50 | 281.65 | 280.50 | 281.25 | 281.25 | 1.21% | 15 |
| Apr 21, 2026 | 278.30 | 278.30 | 278.30 | 277.90 | 277.90 | 3.93% | 2 |
| Apr 20, 2026 | 263.80 | 267.55 | 263.80 | 267.40 | 267.40 | 1.12% | 158 |
| Apr 17, 2026 | 262.00 | 266.50 | 261.25 | 264.45 | 264.45 | 1.59% | 476 |
| Apr 16, 2026 | 263.35 | 263.35 | 263.35 | 260.30 | 260.30 | 3.17% | 26 |
| Apr 15, 2026 | 247.90 | 252.20 | 246.10 | 252.30 | 252.30 | 2.04% | 136 |
| Apr 14, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 3.15% | - |
| Apr 13, 2026 | 227.00 | 234.30 | 227.00 | 239.70 | 239.70 | 3.56% | 40 |
| Apr 10, 2026 | 242.00 | 242.00 | 230.00 | 231.45 | 231.45 | -3.30% | 25 |
| Apr 9, 2026 | 238.70 | 238.70 | 238.70 | 239.35 | 239.35 | -2.62% | 10 |
| Apr 8, 2026 | 247.00 | 247.00 | 247.00 | 245.80 | 245.80 | 3.02% | 40 |
| Apr 7, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -0.91% | - |
| Apr 2, 2026 | 238.20 | 238.20 | 236.50 | 240.80 | 240.80 | -0.50% | 25 |
| Apr 1, 2026 | 245.35 | 245.35 | 245.35 | 242.00 | 242.00 | 1.51% | 50 |
| Mar 31, 2026 | 239.95 | 239.95 | 239.95 | 238.40 | 238.40 | -0.15% | 6 |
| Mar 30, 2026 | 239.00 | 239.00 | 239.00 | 238.75 | 238.75 | -0.56% | 2 |
| Mar 27, 2026 | 242.40 | 242.40 | 242.40 | 240.10 | 240.10 | -1.36% | 9 |
| Mar 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.10% | - |
| Mar 25, 2026 | 242.50 | 242.50 | 242.50 | 243.65 | 243.65 | -1.30% | 6 |
| Mar 24, 2026 | 251.80 | 251.80 | 241.65 | 246.85 | 246.85 | -3.04% | 55 |
| Mar 23, 2026 | 244.30 | 253.90 | 243.35 | 254.60 | 254.60 | 3.39% | 111 |
| Mar 20, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -1.28% | - |
| Mar 19, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | -1.68% | - |
| Mar 18, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -0.88% | - |
| Mar 17, 2026 | 257.00 | 257.00 | 256.40 | 255.95 | 255.95 | 0.37% | 6 |