Cadence Design Systems, Inc. (BMV:CDNS)
Mexico · Delayed Price · Currency is MXN 6,472.00
0.00 (0.00%)
At close: Oct 30, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6,420.00 | 6,472.00 | 6,420.00 | 6,472.00 | 6,472.00 | 0.81% | 143 |
| Oct 24, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 4.05% | 78 |
| Oct 22, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 25 |
| Oct 21, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1.33% | 13 |
| Oct 14, 2025 | 6,019.00 | 6,089.00 | 6,019.00 | 6,089.00 | 6,089.00 | -1.06% | 585 |
| Oct 13, 2025 | 6,154.36 | 6,154.36 | 6,154.36 | 6,154.36 | 6,154.36 | 1.12% | 9 |
| 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 |