Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil · Delayed Price · Currency is BRL 858.41
+21.58 (2.58%)
At close: Jan 15, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 850.85 | 882.28 | 850.85 | 858.41 | 858.41 | 2.58% | 282 |
| Jan 14, 2026 | 836.83 | 836.83 | 836.83 | 836.83 | 836.83 | -3.66% | 1 |
| Jan 13, 2026 | 868.61 | 868.61 | 868.61 | 868.61 | 868.61 | 0.11% | 5 |
| Jan 12, 2026 | 866.26 | 867.66 | 866.26 | 867.66 | 867.66 | -1.09% | 171 |
| Jan 9, 2026 | 865.04 | 877.20 | 865.04 | 877.20 | 877.20 | 1.94% | 62 |
| Jan 8, 2026 | 851.60 | 861.92 | 848.51 | 860.54 | 860.54 | -0.61% | 165 |
| Jan 7, 2026 | 843.71 | 874.10 | 842.37 | 865.84 | 865.84 | 2.53% | 474 |
| Jan 6, 2026 | 816.14 | 848.16 | 816.14 | 844.49 | 844.49 | 3.47% | 107 |
| Jan 5, 2026 | 815.58 | 816.39 | 815.58 | 816.14 | 816.14 | -3.45% | 846 |
| Jan 2, 2026 | 844.21 | 845.33 | 844.21 | 845.33 | 845.33 | -3.02% | 8 |
| Dec 30, 2025 | 873.84 | 875.00 | 871.66 | 871.66 | 871.66 | -1.88% | 18 |
| Dec 29, 2025 | 885.27 | 888.37 | 885.27 | 888.37 | 888.37 | 0.45% | 99 |
| Dec 26, 2025 | 884.40 | 884.40 | 884.40 | 884.40 | 884.40 | 0.75% | 1 |
| 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 |