Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil · Delayed Price · Currency is BRL 877.81
-10.46 (-1.18%)
At close: Dec 23, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 873.66 | 878.06 | 873.66 | 877.81 | 877.81 | -1.18% | 279 |
| Dec 22, 2025 | 888.27 | 888.27 | 888.27 | 888.27 | 888.27 | 1.17% | 22 |
| Dec 19, 2025 | 870.20 | 877.97 | 870.20 | 877.97 | 877.97 | 0.46% | 6 |
| Dec 18, 2025 | 875.30 | 876.19 | 871.78 | 873.99 | 873.99 | 1.29% | 136 |
| Dec 17, 2025 | 877.88 | 880.03 | 858.74 | 862.84 | 862.84 | -0.99% | 408 |
| Dec 16, 2025 | 874.14 | 874.14 | 871.45 | 871.45 | 871.45 | 0.52% | 4 |
| Dec 15, 2025 | 877.99 | 877.99 | 866.68 | 866.93 | 866.93 | -1.19% | 673 |
| Dec 12, 2025 | 879.95 | 879.95 | 877.37 | 877.37 | 877.37 | -3.07% | 308 |
| Dec 11, 2025 | 916.02 | 917.91 | 893.45 | 905.19 | 905.19 | -2.56% | 1,107 |
| Dec 10, 2025 | 928.98 | 928.98 | 928.98 | 928.98 | 928.98 | 2.51% | 1 |
| Dec 9, 2025 | 906.20 | 906.20 | 906.20 | 906.20 | 906.20 | -1.01% | 6 |
| Dec 8, 2025 | 916.31 | 916.31 | 914.47 | 915.40 | 915.40 | -0.44% | 137 |
| Dec 5, 2025 | 911.06 | 919.47 | 911.06 | 919.47 | 919.47 | 2.73% | 438 |
| Dec 4, 2025 | 888.22 | 895.00 | 888.22 | 895.00 | 895.00 | 0.66% | 227 |
| Dec 3, 2025 | 848.26 | 889.10 | 848.26 | 889.10 | 889.10 | 4.81% | 23 |
| Dec 2, 2025 | 848.16 | 848.26 | 848.05 | 848.26 | 848.26 | 2.25% | 107 |
| Dec 1, 2025 | 829.22 | 830.79 | 829.22 | 829.59 | 829.59 | -0.14% | 288 |
| Nov 28, 2025 | 829.21 | 830.73 | 829.21 | 830.73 | 830.73 | 1.42% | 3 |
| Nov 26, 2025 | 819.30 | 819.30 | 819.08 | 819.08 | 819.08 | -0.21% | 249 |
| Nov 25, 2025 | 814.51 | 820.82 | 814.51 | 820.82 | 820.82 | 0.01% | 1,574 |
| Nov 24, 2025 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | 0.45% | 189 |
| Nov 21, 2025 | 815.97 | 817.02 | 813.71 | 817.02 | 817.02 | -0.96% | 31 |
| Nov 19, 2025 | 823.37 | 824.94 | 823.37 | 824.94 | 824.94 | 2.25% | 368 |
| Nov 18, 2025 | 818.54 | 818.54 | 806.79 | 806.79 | 806.79 | -2.80% | 6 |
| Nov 17, 2025 | 836.64 | 836.64 | 830.00 | 830.00 | 830.00 | -1.09% | 17 |
| Nov 14, 2025 | 829.90 | 841.99 | 829.90 | 839.15 | 839.15 | 0.77% | 506 |
| Nov 13, 2025 | 834.96 | 834.96 | 832.76 | 832.76 | 832.76 | -0.46% | 10 |
| Nov 12, 2025 | 844.46 | 846.72 | 836.63 | 836.63 | 836.63 | -0.71% | 2,058 |
| Nov 11, 2025 | 863.89 | 870.87 | 841.47 | 842.63 | 842.63 | -2.46% | 31 |
| Nov 7, 2025 | 857.10 | 864.00 | 857.10 | 863.89 | 863.89 | -0.59% | 13 |
| Nov 6, 2025 | 876.71 | 876.71 | 854.85 | 869.02 | 869.02 | -1.94% | 1,978 |
| Nov 5, 2025 | 888.18 | 888.18 | 874.80 | 886.18 | 886.18 | -1.80% | 457 |
| Nov 4, 2025 | 904.01 | 904.01 | 902.45 | 902.45 | 902.45 | 0.17% | 86 |
| Nov 3, 2025 | 902.72 | 903.63 | 900.90 | 900.90 | 900.90 | -1.28% | 218 |
| Oct 31, 2025 | 912.56 | 912.59 | 912.19 | 912.59 | 912.59 | 1.22% | 341 |
| Oct 30, 2025 | 900.00 | 901.60 | 900.00 | 901.60 | 901.60 | -1.32% | 10 |
| Oct 29, 2025 | 911.77 | 913.88 | 911.77 | 913.63 | 913.63 | -1.12% | 295 |
| Oct 28, 2025 | 934.35 | 934.35 | 914.00 | 924.02 | 924.02 | -2.28% | 132 |
| Oct 27, 2025 | 959.76 | 959.76 | 940.89 | 945.62 | 945.62 | 0.50% | 321 |
| Oct 24, 2025 | 940.03 | 940.93 | 940.03 | 940.93 | 940.93 | 3.56% | 227 |
| Oct 23, 2025 | 910.47 | 910.47 | 908.56 | 908.56 | 908.56 | 1.66% | 228 |
| Oct 22, 2025 | 901.57 | 901.57 | 893.31 | 893.69 | 893.69 | -0.87% | 244 |
| Oct 21, 2025 | 901.73 | 901.73 | 901.57 | 901.57 | 901.57 | 2.04% | 114 |
| Oct 20, 2025 | 884.00 | 884.00 | 883.51 | 883.51 | 883.51 | -0.30% | 373 |
| Oct 17, 2025 | 886.16 | 886.84 | 886.15 | 886.15 | 886.15 | 0.84% | 368 |
| Oct 16, 2025 | 875.04 | 878.78 | 875.04 | 878.78 | 878.78 | -0.46% | 294 |
| Oct 15, 2025 | 882.88 | 882.88 | 882.87 | 882.87 | 882.87 | -0.90% | 185 |
| Oct 14, 2025 | 902.75 | 902.75 | 889.98 | 890.89 | 890.89 | -1.94% | 803 |
| Oct 13, 2025 | 904.59 | 908.62 | 904.13 | 908.54 | 908.54 | 0.68% | 16 |
| Oct 10, 2025 | 903.60 | 903.60 | 899.74 | 902.39 | 902.39 | -2.93% | 91 |