Cadence Design Systems, Inc. (BMV:CDNS)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,086.00
-294.00 (-4.61%)
At close: Oct 10, 2025

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,086.006,086.006,086.006,086.006,086.00-4.61%65
Oct 9, 20256,380.006,380.006,380.006,380.006,380.00-1.16%6
Oct 2, 20256,455.006,455.006,455.006,455.006,455.000.08%50
Oct 1, 20256,453.116,453.116,448.006,450.006,450.000.11%62
Sep 29, 20256,435.006,450.006,435.006,443.006,443.000.48%25
Sep 26, 20256,412.006,412.006,412.006,412.006,412.00-1.81%34
Sep 25, 20256,600.006,600.006,530.006,530.006,530.00-1.06%539
Sep 24, 20256,597.236,600.006,597.236,600.006,600.00-1.64%272
Sep 23, 20256,744.086,744.086,710.006,710.006,710.00-1.71%45
Sep 22, 20256,792.806,826.406,792.806,826.406,826.407.76%88
Sep 17, 20256,335.006,335.006,335.006,335.006,335.00-3.96%28
Sep 11, 20256,601.006,601.006,596.006,596.006,596.006.65%28
Sep 10, 20256,221.216,221.216,185.006,185.006,185.00-7.96%13
Sep 9, 20256,714.986,720.006,714.986,720.006,720.000.61%332
Sep 8, 20256,670.006,679.006,670.006,679.006,679.002.24%17
Sep 4, 20256,518.006,532.766,518.006,532.766,532.761.24%145
Sep 3, 20256,453.006,453.006,453.006,453.006,453.000.56%7
Sep 2, 20256,417.006,417.006,417.006,417.006,417.00-0.83%16
Aug 29, 20256,491.356,491.356,471.006,471.006,471.00-1.95%42
Aug 28, 20256,600.006,600.006,600.006,600.006,600.001.93%215
Aug 27, 20256,475.006,475.006,475.006,475.006,475.000.31%92
Aug 25, 20256,454.006,455.006,454.006,455.006,455.00-1.07%19
Aug 22, 20256,525.006,525.006,525.006,525.006,525.00-0.62%11
Aug 19, 20256,560.006,566.006,560.006,566.006,566.000.09%13
Aug 15, 20256,560.006,560.006,560.006,560.006,560.000.39%80
Aug 14, 20256,546.306,546.306,534.646,534.646,534.640.54%248
Aug 13, 20256,499.476,499.476,499.476,499.476,499.47-0.50%23
Aug 12, 20256,532.006,532.006,532.006,532.006,532.00-0.06%502
Aug 11, 20256,555.006,555.006,536.006,536.006,536.00-0.56%607
Aug 7, 20256,616.006,616.006,573.006,573.006,573.00-2.13%21
Aug 6, 20256,716.006,716.006,716.006,716.006,716.00-0.48%16
Aug 5, 20256,754.006,754.006,748.116,748.116,748.11-1.93%26
Aug 4, 20256,788.006,880.976,788.006,880.976,880.971.64%109
Aug 1, 20256,770.006,770.006,770.006,770.006,770.00-2.17%8
Jul 31, 20256,919.006,920.006,910.006,920.006,920.00-0.57%98
Jul 30, 20256,960.006,960.006,960.006,960.006,960.002.41%280
Jul 29, 20256,810.006,886.496,796.506,796.506,796.508.75%367
Jul 28, 20256,211.006,249.946,211.006,249.946,249.940.87%503
Jul 25, 20256,152.006,196.006,152.006,196.006,196.003.44%31,440
Jul 23, 20255,990.005,990.005,990.005,990.005,990.000.10%13
Jul 22, 20255,983.895,983.895,983.895,983.895,983.891.15%505
Jul 18, 20255,916.005,916.005,916.005,916.005,916.00-1.73%18
Jul 17, 20256,020.006,020.006,020.006,020.006,020.00-0.38%13
Jul 15, 20256,043.006,043.006,043.006,043.006,043.001.56%24
Jul 14, 20255,950.005,950.005,950.005,950.005,950.00-0.36%11
Jul 11, 20256,032.006,032.005,971.775,971.775,971.77-0.47%167
Jul 10, 20255,969.406,000.155,969.406,000.156,000.150.06%1,652
Jul 9, 20255,996.805,996.805,996.805,996.805,996.800.10%45
Jul 8, 20255,991.005,991.005,991.005,991.005,991.00-0.02%14
Jul 7, 20255,992.005,992.005,992.005,992.005,992.00-1.45%208