Cadence Design Systems, Inc. (BMV:CDNS)
Mexico · Delayed Price · Currency is MXN 5,742.08
-27.92 (-0.48%)
At close: Aug 10, 2026
BMV:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 548 |
| 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 |
| Jun 23, 2026 | 6,682.00 | 6,682.00 | 6,665.00 | 6,665.00 | 6,665.00 | 0.17% | 39 |
| Jun 22, 2026 | 6,653.66 | 6,653.66 | 6,653.66 | 6,653.66 | 6,653.66 | -2.45% | 184 |
| Jun 18, 2026 | 6,821.00 | 6,821.00 | 6,821.00 | 6,821.00 | 6,821.00 | 0.83% | 12 |
| Jun 17, 2026 | 6,851.00 | 6,851.00 | 6,765.11 | 6,765.11 | 6,765.11 | 0.88% | 55 |
| Jun 16, 2026 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | 1.30% | 20 |
| Jun 12, 2026 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.20% | 101 |
| Jun 11, 2026 | 6,633.03 | 6,633.03 | 6,633.03 | 6,633.03 | 6,633.03 | -1.56% | 21 |
| Jun 10, 2026 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 6,738.00 | 1.48% | 168 |
| Jun 9, 2026 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | -6.83% | 8 |
| Jun 2, 2026 | 7,097.00 | 7,127.00 | 7,097.00 | 7,127.00 | 7,127.00 | 0.55% | 18 |
| Jun 1, 2026 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | 7,088.00 | 9.10% | 42 |
| May 29, 2026 | 6,509.35 | 6,509.35 | 6,497.00 | 6,497.00 | 6,497.00 | 0.73% | 1,938 |
| May 27, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.10% | 134 |
| May 26, 2026 | 6,578.47 | 6,625.15 | 6,578.47 | 6,588.56 | 6,588.56 | 0.67% | 4,953 |
| May 22, 2026 | 6,025.00 | 6,545.00 | 6,025.00 | 6,545.00 | 6,545.00 | 8.61% | 209 |
| May 20, 2026 | 6,018.67 | 6,026.00 | 6,018.67 | 6,026.00 | 6,026.00 | 1.35% | 31 |
| May 19, 2026 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | -1.31% | 315 |
| May 18, 2026 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | -0.41% | 21 |
| May 15, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.10% | 31 |
| May 13, 2026 | 6,160.00 | 6,160.00 | 6,050.00 | 6,056.00 | 6,056.00 | -3.09% | 123 |
| May 8, 2026 | 6,242.00 | 6,249.00 | 6,242.00 | 6,249.00 | 6,249.00 | 1.61% | 22 |
| May 7, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1.38% | 19 |
| May 6, 2026 | 6,066.00 | 6,066.00 | 6,066.00 | 6,066.00 | 6,066.00 | -1.12% | 182 |
| May 5, 2026 | 6,135.00 | 6,139.00 | 6,128.00 | 6,134.75 | 6,134.75 | 0.70% | 799 |
| May 4, 2026 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 5.95% | 16 |
| Apr 30, 2026 | 5,630.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 0.40% | 52 |
| Apr 29, 2026 | 5,540.00 | 5,726.90 | 5,540.00 | 5,726.90 | 5,726.90 | 3.19% | 4,074 |
| Apr 28, 2026 | 5,670.89 | 5,670.89 | 5,550.00 | 5,550.00 | 5,550.00 | -5.18% | 106 |
| Apr 27, 2026 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 0.91% | 1,302 |
| Apr 24, 2026 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1.04% | 987 |
| Apr 22, 2026 | 5,684.00 | 5,740.22 | 5,684.00 | 5,740.22 | 5,740.22 | 1.74% | 8,138 |