Cadence Design Systems, Inc. (BIT:1CDNS)
Italy · Delayed Price · Currency is EUR 306.90
+7.70 (2.57%)
At close: May 7, 2026
BIT:1CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 253.75 | 253.75 | 253.75 | 255.00 | 255.00 | 1.67% | 2 |
| Mar 13, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.63% | - |
| Mar 12, 2026 | 254.15 | 254.15 | 254.15 | 252.40 | 252.40 | 1.51% | 12 |
| Mar 11, 2026 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | -2.11% | - |
| Mar 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.12% | - |
| Mar 9, 2026 | 248.85 | 251.00 | 248.85 | 254.30 | 254.30 | -1.42% | 23 |
| Mar 6, 2026 | 260.35 | 260.35 | 254.95 | 257.95 | 257.95 | -1.45% | 117 |
| Mar 5, 2026 | 264.00 | 264.00 | 264.00 | 261.75 | 261.75 | 0.94% | 2 |
| Mar 4, 2026 | 257.65 | 257.65 | 257.65 | 259.30 | 259.30 | -0.42% | 1 |
| Mar 3, 2026 | 253.20 | 259.00 | 252.60 | 260.40 | 260.40 | 1.66% | 24 |
| Mar 2, 2026 | 251.65 | 255.90 | 250.15 | 256.15 | 256.15 | 2.40% | 222 |
| Feb 27, 2026 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | -0.52% | - |
| Feb 26, 2026 | 250.40 | 253.05 | 250.40 | 251.45 | 251.45 | -0.67% | 8 |
| Feb 25, 2026 | 247.80 | 254.85 | 247.50 | 253.15 | 253.15 | 2.70% | 39 |
| Feb 24, 2026 | 236.60 | 247.40 | 236.60 | 246.50 | 246.50 | 3.03% | 67 |