Cadence Design Systems, Inc. (BMV:CDNS)
Mexico · Delayed Price · Currency is MXN 5,471.39
-123.61 (-2.21%)
Last updated: Jan 20, 2026, 9:50 AM CST
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5,446.00 | 5,471.39 | 5,418.02 | 5,471.39 | 5,471.39 | -2.21% | 4,135 |
| Jan 15, 2026 | 5,675.00 | 5,675.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.78% | 100 |
| Jan 14, 2026 | 5,551.82 | 5,551.82 | 5,551.82 | 5,551.82 | 5,551.82 | -4.79% | 590 |
| Jan 13, 2026 | 5,831.40 | 5,831.40 | 5,831.40 | 5,831.40 | 5,831.40 | 0.37% | 32 |
| Jan 12, 2026 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1.52% | 328 |
| Jan 8, 2026 | 5,700.00 | 5,723.00 | 5,700.00 | 5,723.00 | 5,723.00 | 3.47% | 570 |
| Jan 6, 2026 | 5,531.15 | 5,531.15 | 5,531.15 | 5,531.15 | 5,531.15 | -3.13% | 6 |
| Dec 29, 2025 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.99% | 1,352 |
| Dec 23, 2025 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | 5,654.00 | -0.83% | 83 |
| Dec 22, 2025 | 5,701.20 | 5,701.20 | 5,701.20 | 5,701.20 | 5,701.20 | 0.02% | 1,554 |
| Dec 19, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.37% | 5 |
| Dec 15, 2025 | 5,778.89 | 5,778.89 | 5,778.89 | 5,778.89 | 5,778.89 | -5.87% | 200 |
| Dec 10, 2025 | 6,150.81 | 6,150.81 | 6,139.00 | 6,139.00 | 6,139.00 | 0.01% | 141 |
| Dec 9, 2025 | 6,138.40 | 6,138.40 | 6,138.40 | 6,138.40 | 6,138.40 | -0.14% | 116 |
| Dec 8, 2025 | 6,147.00 | 6,147.00 | 6,147.00 | 6,147.00 | 6,147.00 | -0.19% | 972 |
| Dec 5, 2025 | 6,132.00 | 6,159.00 | 6,132.00 | 6,159.00 | 6,159.00 | 11.21% | 859 |
| Dec 1, 2025 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | -0.23% | 19 |
| Nov 26, 2025 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | - | 7 |
| Nov 25, 2025 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | -1.36% | 144 |
| Nov 24, 2025 | 5,650.00 | 5,650.00 | 5,627.35 | 5,627.35 | 5,627.35 | -0.58% | 566 |
| Nov 20, 2025 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.96% | 39 |
| Nov 19, 2025 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | 5,606.00 | -3.51% | 75 |
| Nov 14, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.35% | 17 |
| Nov 13, 2025 | 5,785.00 | 5,790.00 | 5,785.00 | 5,790.00 | 5,790.00 | 0.09% | 632 |
| Nov 12, 2025 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | -3.90% | 11 |
| Nov 10, 2025 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1.23% | 25 |
| Nov 7, 2025 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | 5,947.00 | -1.49% | 2,049 |
| Nov 5, 2025 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | -3.15% | 449 |
| Nov 4, 2025 | 6,230.00 | 6,233.27 | 6,230.00 | 6,233.27 | 6,233.27 | 0.25% | 773 |
| Nov 3, 2025 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | -3.92% | 13 |
| 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 |