Cadence Design Systems, Inc. (BMV:CDNS)
Mexico · Delayed Price · Currency is MXN 6,492.24
+115.93 (1.82%)
At close: Oct 9, 2026
BMV:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,492.24 | 6,492.24 | 6,492.24 | 6,492.24 | 6,492.24 | 1.82% | 91 |
| Oct 8, 2026 | 6,380.00 | 6,380.00 | 6,376.31 | 6,376.31 | 6,376.31 | -1.37% | 177 |
| Oct 7, 2026 | 6,439.43 | 6,465.00 | 6,439.43 | 6,465.00 | 6,465.00 | 0.02% | 64 |
| Oct 6, 2026 | 6,463.63 | 6,463.63 | 6,463.63 | 6,463.63 | 6,463.63 | 0.87% | 15,636 |
| Oct 5, 2026 | 6,414.00 | 6,414.00 | 6,375.00 | 6,408.00 | 6,408.00 | 0.06% | 108 |
| Oct 1, 2026 | 6,423.00 | 6,423.00 | 6,404.15 | 6,404.15 | 6,404.15 | 8.05% | 32 |
| Sep 30, 2026 | 5,926.90 | 5,926.90 | 5,926.90 | 5,926.90 | 5,926.90 | 1.52% | 24 |
| Sep 29, 2026 | 5,816.00 | 5,838.32 | 5,798.00 | 5,838.32 | 5,838.32 | 1.22% | 415 |
| Sep 25, 2026 | 5,850.00 | 5,850.00 | 5,768.00 | 5,768.00 | 5,768.00 | 6.02% | 34 |
| Sep 23, 2026 | 5,451.00 | 5,451.00 | 5,440.71 | 5,440.71 | 5,440.71 | 3.86% | 321 |
| Sep 22, 2026 | 5,238.53 | 5,238.53 | 5,238.53 | 5,238.53 | 5,238.53 | 3.98% | 2,823 |
| Sep 21, 2026 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 2.98% | 41 |
| Sep 18, 2026 | 4,897.00 | 4,897.00 | 4,892.31 | 4,892.31 | 4,892.31 | 1.88% | 285 |
| Sep 17, 2026 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | -0.85% | 30 |
| Sep 14, 2026 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 0.73% | 43 |
| Sep 9, 2026 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | -1.88% | 151 |
| Sep 8, 2026 | 4,925.00 | 4,935.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.35% | 79 |
| Sep 4, 2026 | 4,901.00 | 4,967.00 | 4,901.00 | 4,967.00 | 4,967.00 | -3.29% | 87 |
| Sep 3, 2026 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | -0.79% | 240 |
| Sep 2, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | -2.97% | 172 |
| Sep 1, 2026 | 5,340.00 | 5,340.00 | 5,335.51 | 5,335.51 | 5,335.51 | -7.77% | 4,237 |
| Aug 31, 2026 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | -0.09% | 35 |
| Aug 28, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 3.87% | 22 |
| Aug 25, 2026 | 5,533.00 | 5,580.00 | 5,533.00 | 5,574.50 | 5,574.50 | 4.36% | 334 |
| Aug 24, 2026 | 5,341.50 | 5,341.50 | 5,341.50 | 5,341.50 | 5,341.50 | -0.95% | 1,082 |
| Aug 21, 2026 | 5,320.00 | 5,392.84 | 5,320.00 | 5,392.84 | 5,392.84 | 1.89% | 3,016 |
| Aug 20, 2026 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | -1.53% | 7 |
| Aug 19, 2026 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | -1.01% | 33 |
| Aug 18, 2026 | 5,430.00 | 5,430.00 | 5,429.65 | 5,429.65 | 5,429.65 | -2.85% | 54 |
| Aug 12, 2026 | 5,589.00 | 5,589.00 | 5,589.00 | 5,589.00 | 5,589.00 | 0.36% | 49 |
| Aug 11, 2026 | 5,570.00 | 5,570.00 | 5,569.00 | 5,569.00 | 5,569.00 | -3.01% | 18 |
| Aug 10, 2026 | 5,780.00 | 5,780.00 | 5,742.08 | 5,742.08 | 5,742.08 | -0.48% | 360 |
| Aug 7, 2026 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.54% | 18 |
| Aug 6, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 302 |
| Aug 3, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.51% | 3,146 |
| Jul 29, 2026 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 2.14% | 173 |
| Jul 27, 2026 | 5,940.00 | 5,940.00 | 5,885.26 | 5,885.26 | 5,885.26 | 0.78% | 370 |
| Jul 24, 2026 | 5,767.10 | 5,840.00 | 5,767.10 | 5,840.00 | 5,840.00 | -0.08% | 449 |
| Jul 23, 2026 | 5,844.40 | 5,844.40 | 5,844.40 | 5,844.40 | 5,844.40 | -1.01% | 32 |
| Jul 22, 2026 | 5,904.00 | 5,904.00 | 5,904.00 | 5,904.00 | 5,904.00 | -1.68% | 28 |
| Jul 21, 2026 | 5,935.00 | 6,005.00 | 5,935.00 | 6,005.00 | 6,005.00 | 3.86% | 488 |
| Jul 20, 2026 | 5,782.00 | 5,782.00 | 5,782.00 | 5,782.00 | 5,782.00 | 0.33% | 11 |
| Jul 17, 2026 | 5,701.67 | 5,781.30 | 5,701.67 | 5,763.00 | 5,763.00 | -9.56% | 2,476 |
| Jul 16, 2026 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | -3.75% | 19 |
| Jul 13, 2026 | 6,668.00 | 6,668.00 | 6,620.00 | 6,620.00 | 6,620.00 | -1.63% | 20 |
| Jul 10, 2026 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 3.82% | 23 |
| Jul 6, 2026 | 6,482.20 | 6,482.20 | 6,482.20 | 6,482.20 | 6,482.20 | -2.36% | 45 |
| Jun 30, 2026 | 6,638.98 | 6,638.98 | 6,638.98 | 6,638.98 | 6,638.98 | 1.55% | 425 |
| Jun 29, 2026 | 6,572.00 | 6,572.00 | 6,537.43 | 6,537.43 | 6,537.43 | -0.99% | 425 |
| Jun 24, 2026 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | -0.93% | 25 |