Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 266.15
+1.90 (0.72%)
Jan 28, 2026, 5:36 PM CET
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 266.10 | 270.40 | 266.10 | 266.45 | - | 0.34% | 81 |
| Jan 27, 2026 | 272.05 | 272.05 | 265.55 | 265.55 | 265.55 | -2.28% | 94 |
| Jan 26, 2026 | 269.15 | 271.75 | 269.15 | 271.75 | 271.75 | -0.80% | 59 |
| Jan 23, 2026 | 268.45 | 273.95 | 268.35 | 273.95 | 273.95 | 1.78% | 143 |
| Jan 22, 2026 | 270.65 | 270.65 | 268.50 | 269.15 | 269.15 | 1.34% | 47 |
| Jan 21, 2026 | 260.90 | 266.45 | 260.90 | 265.60 | 265.60 | 0.99% | 236 |
| Jan 20, 2026 | 268.00 | 268.00 | 262.30 | 263.00 | 263.00 | -0.17% | 43 |
| Jan 19, 2026 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | -3.32% | 10 |
| Jan 16, 2026 | 277.80 | 277.80 | 272.25 | 272.50 | 272.50 | 0.09% | 77 |
| Jan 15, 2026 | 271.30 | 272.65 | 271.30 | 272.25 | 272.25 | -1.36% | 87 |
| Jan 14, 2026 | 275.70 | 276.00 | 275.70 | 276.00 | 276.00 | -1.60% | 18 |
| Jan 13, 2026 | 276.90 | 280.50 | 276.85 | 280.50 | 280.50 | 0.32% | 233 |
| Jan 12, 2026 | 278.15 | 279.60 | 277.25 | 279.60 | 279.60 | 0.13% | 335 |
| Jan 9, 2026 | 275.20 | 279.25 | 275.20 | 279.25 | 279.25 | 3.29% | 35 |
| Jan 8, 2026 | 272.55 | 272.55 | 270.05 | 270.35 | 270.35 | -1.33% | 11 |
| Jan 7, 2026 | 267.80 | 274.00 | 267.80 | 274.00 | 274.00 | 3.32% | 195 |
| Jan 6, 2026 | 259.00 | 265.20 | 259.00 | 265.20 | 265.20 | -0.11% | 65 |
| Jan 5, 2026 | 265.35 | 268.00 | 264.55 | 265.50 | 265.50 | 0.99% | 640 |
| Jan 2, 2026 | 266.00 | 269.35 | 262.90 | 262.90 | 262.90 | -2.67% | 54 |
| Dec 30, 2025 | 269.50 | 270.10 | 269.25 | 270.10 | 270.10 | 0.15% | 66 |
| Dec 29, 2025 | 267.05 | 274.40 | 267.05 | 269.70 | 269.70 | 0.56% | 122 |
| Dec 23, 2025 | 268.75 | 268.75 | 268.20 | 268.20 | 268.20 | -0.80% | 37 |
| Dec 22, 2025 | 267.95 | 270.35 | 267.95 | 270.35 | 270.35 | -0.18% | 78 |
| Dec 19, 2025 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | -0.09% | - |
| Dec 18, 2025 | 270.00 | 271.10 | 270.00 | 271.10 | 271.10 | -1.08% | 7 |
| Dec 17, 2025 | 273.45 | 274.05 | 273.45 | 274.05 | 274.05 | 0.72% | 38 |
| Dec 16, 2025 | 269.40 | 272.10 | 269.40 | 272.10 | 272.10 | -0.29% | 7 |
| Dec 15, 2025 | 276.20 | 276.20 | 272.20 | 272.90 | 272.90 | -1.48% | 109 |
| Dec 12, 2025 | 283.85 | 283.85 | 277.00 | 277.00 | 277.00 | -4.35% | 12 |
| Dec 10, 2025 | 287.70 | 289.60 | 287.70 | 289.60 | 289.60 | 0.43% | 64 |
| Dec 9, 2025 | 290.00 | 290.30 | 288.00 | 288.35 | 288.35 | -1.33% | 392 |
| Dec 8, 2025 | 290.80 | 292.25 | 290.80 | 292.25 | 292.25 | 0.85% | 217 |
| Dec 5, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 0.52% | - |
| Dec 4, 2025 | 286.80 | 288.30 | 286.80 | 288.30 | 288.30 | 1.94% | 1 |
| Dec 3, 2025 | 272.20 | 282.80 | 270.80 | 282.80 | 282.80 | 3.86% | 125 |
| Dec 2, 2025 | 265.90 | 273.40 | 265.90 | 272.30 | 272.30 | 1.87% | 62 |
| Dec 1, 2025 | 267.30 | 267.30 | 265.80 | 267.30 | 267.30 | -0.07% | 51 |
| Nov 28, 2025 | 264.90 | 267.50 | 264.90 | 267.50 | 267.50 | 1.77% | 18 |
| Nov 27, 2025 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -0.64% | - |
| Nov 26, 2025 | 262.45 | 264.55 | 262.45 | 264.55 | 264.55 | 1.11% | 179 |
| Nov 25, 2025 | 261.70 | 262.50 | 259.40 | 261.65 | 261.65 | -0.85% | 122 |
| Nov 24, 2025 | 262.45 | 264.10 | 260.05 | 263.90 | 263.90 | 1.54% | 66 |
| Nov 21, 2025 | 260.30 | 262.85 | 258.30 | 259.90 | 259.90 | -3.62% | 95 |
| Nov 20, 2025 | 271.00 | 271.90 | 269.55 | 269.65 | 269.65 | 1.91% | 146 |
| Nov 19, 2025 | 262.75 | 264.95 | 262.75 | 264.60 | 264.60 | -0.19% | 16 |
| Nov 18, 2025 | 266.40 | 266.40 | 261.90 | 265.10 | 265.10 | -1.72% | 356 |
| Nov 17, 2025 | 271.40 | 271.40 | 269.75 | 269.75 | 269.75 | -1.50% | 6 |
| Nov 14, 2025 | 272.55 | 273.85 | 271.10 | 273.85 | 273.85 | 0.50% | 17 |
| Nov 13, 2025 | 271.90 | 272.50 | 270.05 | 272.50 | 272.50 | -1.09% | 123 |
| Nov 12, 2025 | 276.65 | 276.65 | 274.35 | 275.50 | 275.50 | -0.09% | 5 |