Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 250.35
-1.15 (-0.46%)
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 | 251.75 | 251.75 | 246.90 | 250.35 | 250.35 | -0.46% | 344 |
| Feb 26, 2026 | 253.05 | 256.80 | 251.50 | 251.50 | 251.50 | -0.57% | 118 |
| Feb 25, 2026 | 247.85 | 254.55 | 247.00 | 252.95 | 252.95 | 2.55% | 765 |
| Feb 24, 2026 | 238.15 | 246.65 | 236.95 | 246.65 | 246.65 | 3.50% | 333 |
| Feb 23, 2026 | 249.35 | 249.40 | 238.30 | 238.30 | 238.30 | -6.16% | 254 |
| Feb 20, 2026 | 253.50 | 256.85 | 250.90 | 253.95 | 253.95 | 1.11% | 420 |
| Feb 19, 2026 | 258.00 | 258.35 | 250.20 | 251.15 | 251.15 | -4.03% | 286 |
| Feb 18, 2026 | 252.80 | 262.30 | 252.30 | 261.70 | 261.70 | 7.08% | 316 |
| Feb 17, 2026 | 247.00 | 248.55 | 244.40 | 244.40 | 244.40 | -2.18% | 56 |
| Feb 16, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | - | 465 |
| Feb 13, 2026 | 247.85 | 249.85 | 247.70 | 249.85 | 249.85 | 1.61% | 18 |
| Feb 12, 2026 | 253.20 | 253.20 | 245.90 | 245.90 | 245.90 | -1.64% | 90 |
| Feb 11, 2026 | 249.35 | 251.80 | 249.35 | 250.00 | 250.00 | 0.12% | 26 |
| Feb 10, 2026 | 244.50 | 251.25 | 243.75 | 249.70 | 249.70 | 3.44% | 101 |
| Feb 9, 2026 | 237.75 | 241.75 | 237.60 | 241.40 | 241.40 | 3.87% | 137 |
| Feb 6, 2026 | 230.75 | 232.50 | 230.75 | 232.40 | 232.40 | 0.35% | 20 |
| Feb 5, 2026 | 231.45 | 231.90 | 227.45 | 231.60 | 231.60 | 1.94% | 1,411 |
| Feb 4, 2026 | 229.10 | 229.80 | 226.15 | 227.20 | 227.20 | 0.38% | 1,093 |
| Feb 3, 2026 | 237.45 | 237.45 | 225.85 | 226.35 | 226.35 | -9.35% | 1,187 |
| Feb 2, 2026 | 245.55 | 249.70 | 245.55 | 249.70 | 249.70 | 0.18% | 2 |
| Jan 30, 2026 | 249.15 | 250.70 | 249.00 | 249.25 | 249.25 | 0.54% | 116 |
| Jan 29, 2026 | 265.05 | 265.05 | 247.90 | 247.90 | 247.90 | -6.91% | 202 |
| Jan 28, 2026 | 268.35 | 269.85 | 265.65 | 266.30 | 266.30 | 0.28% | 119 |
| 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 |