Cadence Design Systems, Inc. (BVMF:C1DN34)
Brazil · Delayed Price · Currency is BRL 764.88
+8.27 (1.09%)
At close: Feb 27, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 765.38 | 765.38 | 764.88 | 764.88 | 764.88 | 1.09% | 1,330 |
| Feb 26, 2026 | 776.22 | 776.22 | 755.00 | 756.61 | 756.61 | -2.15% | 98 |
| Feb 25, 2026 | 768.30 | 773.65 | 768.30 | 773.26 | 773.26 | 3.42% | 625 |
| Feb 24, 2026 | 748.97 | 751.52 | 744.00 | 747.69 | 747.69 | 2.77% | 1,570 |
| Feb 23, 2026 | 741.34 | 741.34 | 726.00 | 727.51 | 727.51 | -5.02% | 297 |
| Feb 20, 2026 | 774.91 | 774.91 | 763.67 | 765.98 | 765.98 | -0.91% | 479 |
| Feb 19, 2026 | 768.27 | 773.52 | 763.73 | 773.00 | 773.00 | -2.52% | 49 |
| Feb 18, 2026 | 810.44 | 810.44 | 793.02 | 793.02 | 793.02 | 1.47% | 993 |
| Feb 13, 2026 | 781.70 | 781.70 | 781.09 | 781.54 | 781.54 | 4.11% | 218 |
| Feb 12, 2026 | 750.71 | 750.71 | 750.71 | 750.71 | 750.71 | -3.06% | 1 |
| Feb 11, 2026 | 782.97 | 782.97 | 765.30 | 774.41 | 774.41 | -0.12% | 32 |
| Feb 10, 2026 | 774.70 | 778.96 | 774.70 | 775.32 | 775.32 | 2.85% | 209 |
| Feb 9, 2026 | 748.77 | 756.78 | 748.77 | 753.84 | 753.84 | 1.22% | 25 |
| Feb 6, 2026 | 743.41 | 744.77 | 743.41 | 744.77 | 744.77 | 4.44% | 1,687 |
| Feb 5, 2026 | 712.85 | 713.13 | 712.85 | 713.13 | 713.13 | 0.72% | 877 |
| Feb 4, 2026 | 700.86 | 708.64 | 700.86 | 708.04 | 708.04 | 0.54% | 139 |
| Feb 3, 2026 | 697.44 | 704.23 | 697.44 | 704.23 | 704.23 | -7.60% | 5,983 |
| Feb 2, 2026 | 773.76 | 773.76 | 761.49 | 762.15 | 762.15 | -1.55% | 52 |
| Jan 30, 2026 | 774.17 | 774.17 | 774.17 | 774.17 | 774.17 | -1.17% | 16 |
| Jan 29, 2026 | 821.43 | 821.43 | 770.26 | 783.30 | 783.30 | -6.10% | 261 |
| Jan 28, 2026 | 834.16 | 834.16 | 834.16 | 834.16 | 834.16 | 1.11% | 7 |
| Jan 27, 2026 | 832.81 | 832.81 | 825.00 | 825.00 | 825.00 | -3.00% | 389 |
| Jan 26, 2026 | 850.52 | 850.52 | 850.52 | 850.52 | 850.52 | 1.25% | 344 |
| Jan 23, 2026 | 845.88 | 845.88 | 840.00 | 840.00 | 840.00 | 0.65% | 6 |
| Jan 22, 2026 | 835.87 | 837.16 | 834.13 | 834.59 | 834.59 | -0.34% | 222 |
| Jan 21, 2026 | 839.34 | 841.40 | 837.46 | 837.46 | 837.46 | 1.36% | 349 |
| Jan 20, 2026 | 829.92 | 829.92 | 825.46 | 826.26 | 826.26 | -2.93% | 672 |
| Jan 16, 2026 | 867.59 | 867.59 | 847.71 | 851.17 | 851.17 | -0.84% | 142 |
| 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 |