Cadence Design Systems, Inc. (BMV:CDNS)
6,086.00
-294.00 (-4.61%)
At close: Oct 10, 2025
Cadence Design Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | -4.61% | 65 |
Oct 9, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.16% | 6 |
Oct 2, 2025 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 0.08% | 50 |
Oct 1, 2025 | 6,453.11 | 6,453.11 | 6,448.00 | 6,450.00 | 6,450.00 | 0.11% | 62 |
Sep 29, 2025 | 6,435.00 | 6,450.00 | 6,435.00 | 6,443.00 | 6,443.00 | 0.48% | 25 |
Sep 26, 2025 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | -1.81% | 34 |
Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,530.00 | 6,530.00 | 6,530.00 | -1.06% | 539 |
Sep 24, 2025 | 6,597.23 | 6,600.00 | 6,597.23 | 6,600.00 | 6,600.00 | -1.64% | 272 |
Sep 23, 2025 | 6,744.08 | 6,744.08 | 6,710.00 | 6,710.00 | 6,710.00 | -1.71% | 45 |
Sep 22, 2025 | 6,792.80 | 6,826.40 | 6,792.80 | 6,826.40 | 6,826.40 | 7.76% | 88 |
Sep 17, 2025 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | -3.96% | 28 |
Sep 11, 2025 | 6,601.00 | 6,601.00 | 6,596.00 | 6,596.00 | 6,596.00 | 6.65% | 28 |
Sep 10, 2025 | 6,221.21 | 6,221.21 | 6,185.00 | 6,185.00 | 6,185.00 | -7.96% | 13 |
Sep 9, 2025 | 6,714.98 | 6,720.00 | 6,714.98 | 6,720.00 | 6,720.00 | 0.61% | 332 |
Sep 8, 2025 | 6,670.00 | 6,679.00 | 6,670.00 | 6,679.00 | 6,679.00 | 2.24% | 17 |
Sep 4, 2025 | 6,518.00 | 6,532.76 | 6,518.00 | 6,532.76 | 6,532.76 | 1.24% | 145 |
Sep 3, 2025 | 6,453.00 | 6,453.00 | 6,453.00 | 6,453.00 | 6,453.00 | 0.56% | 7 |
Sep 2, 2025 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | 6,417.00 | -0.83% | 16 |
Aug 29, 2025 | 6,491.35 | 6,491.35 | 6,471.00 | 6,471.00 | 6,471.00 | -1.95% | 42 |
Aug 28, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.93% | 215 |
Aug 27, 2025 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.31% | 92 |
Aug 25, 2025 | 6,454.00 | 6,455.00 | 6,454.00 | 6,455.00 | 6,455.00 | -1.07% | 19 |
Aug 22, 2025 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | -0.62% | 11 |
Aug 19, 2025 | 6,560.00 | 6,566.00 | 6,560.00 | 6,566.00 | 6,566.00 | 0.09% | 13 |
Aug 15, 2025 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.39% | 80 |
Aug 14, 2025 | 6,546.30 | 6,546.30 | 6,534.64 | 6,534.64 | 6,534.64 | 0.54% | 248 |
Aug 13, 2025 | 6,499.47 | 6,499.47 | 6,499.47 | 6,499.47 | 6,499.47 | -0.50% | 23 |
Aug 12, 2025 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | -0.06% | 502 |
Aug 11, 2025 | 6,555.00 | 6,555.00 | 6,536.00 | 6,536.00 | 6,536.00 | -0.56% | 607 |
Aug 7, 2025 | 6,616.00 | 6,616.00 | 6,573.00 | 6,573.00 | 6,573.00 | -2.13% | 21 |
Aug 6, 2025 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | -0.48% | 16 |
Aug 5, 2025 | 6,754.00 | 6,754.00 | 6,748.11 | 6,748.11 | 6,748.11 | -1.93% | 26 |
Aug 4, 2025 | 6,788.00 | 6,880.97 | 6,788.00 | 6,880.97 | 6,880.97 | 1.64% | 109 |
Aug 1, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | -2.17% | 8 |
Jul 31, 2025 | 6,919.00 | 6,920.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.57% | 98 |
Jul 30, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 2.41% | 280 |
Jul 29, 2025 | 6,810.00 | 6,886.49 | 6,796.50 | 6,796.50 | 6,796.50 | 8.75% | 367 |
Jul 28, 2025 | 6,211.00 | 6,249.94 | 6,211.00 | 6,249.94 | 6,249.94 | 0.87% | 503 |
Jul 25, 2025 | 6,152.00 | 6,196.00 | 6,152.00 | 6,196.00 | 6,196.00 | 3.44% | 31,440 |
Jul 23, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.10% | 13 |
Jul 22, 2025 | 5,983.89 | 5,983.89 | 5,983.89 | 5,983.89 | 5,983.89 | 1.15% | 505 |
Jul 18, 2025 | 5,916.00 | 5,916.00 | 5,916.00 | 5,916.00 | 5,916.00 | -1.73% | 18 |
Jul 17, 2025 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.38% | 13 |
Jul 15, 2025 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | 6,043.00 | 1.56% | 24 |
Jul 14, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.36% | 11 |
Jul 11, 2025 | 6,032.00 | 6,032.00 | 5,971.77 | 5,971.77 | 5,971.77 | -0.47% | 167 |
Jul 10, 2025 | 5,969.40 | 6,000.15 | 5,969.40 | 6,000.15 | 6,000.15 | 0.06% | 1,652 |
Jul 9, 2025 | 5,996.80 | 5,996.80 | 5,996.80 | 5,996.80 | 5,996.80 | 0.10% | 45 |
Jul 8, 2025 | 5,991.00 | 5,991.00 | 5,991.00 | 5,991.00 | 5,991.00 | -0.02% | 14 |
Jul 7, 2025 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | -1.45% | 208 |