Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 249.30
-2.60 (-1.03%)
At close: Jan 30, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 252.60 | 252.60 | 247.55 | 249.30 | 249.30 | -1.03% | 165 |
| Jan 29, 2026 | 267.40 | 268.05 | 247.15 | 251.90 | 251.90 | -5.97% | 215 |
| Jan 28, 2026 | 266.95 | 268.60 | 264.55 | 267.90 | 267.90 | 1.63% | 6 |
| Jan 27, 2026 | 272.10 | 272.10 | 263.60 | 263.60 | 263.60 | -2.60% | 59 |
| Jan 26, 2026 | 267.00 | 271.95 | 264.55 | 270.65 | 270.65 | 0.71% | 120 |
| Jan 23, 2026 | 269.45 | 273.80 | 266.40 | 268.75 | 268.75 | -0.37% | 35 |
| Jan 22, 2026 | 268.05 | 270.35 | 268.00 | 269.75 | 269.75 | 0.67% | 44 |
| Jan 21, 2026 | 261.25 | 267.95 | 260.35 | 267.95 | 267.95 | 2.80% | - |
| Jan 20, 2026 | 266.35 | 266.35 | 260.50 | 260.65 | 260.65 | -2.27% | 15 |
| Jan 19, 2026 | 265.05 | 269.10 | 265.05 | 266.70 | 266.70 | -2.24% | 65 |
| Jan 16, 2026 | 276.35 | 276.85 | 272.55 | 272.80 | 272.80 | -1.16% | 68 |
| Jan 15, 2026 | 268.70 | 278.75 | 268.70 | 276.00 | 276.00 | 2.99% | 192 |
| Jan 14, 2026 | 275.90 | 276.70 | 266.00 | 268.00 | 268.00 | -3.23% | 69 |
| Jan 13, 2026 | 277.75 | 280.45 | 276.00 | 276.95 | 276.95 | -0.61% | 195 |
| Jan 12, 2026 | 279.20 | 279.80 | 276.55 | 278.65 | 278.65 | -0.78% | 266 |
| Jan 9, 2026 | 272.90 | 280.85 | 272.45 | 280.85 | 280.85 | 2.80% | 109 |
| Jan 8, 2026 | 272.05 | 273.20 | 270.30 | 273.20 | 273.20 | -0.27% | - |
| Jan 7, 2026 | 269.35 | 277.00 | 267.70 | 273.95 | 273.95 | 1.84% | 84 |
| Jan 6, 2026 | 258.40 | 269.00 | 258.15 | 269.00 | 269.00 | 5.02% | 130 |
| Jan 5, 2026 | 265.95 | 266.50 | 256.15 | 256.15 | 256.15 | -3.14% | 55 |
| Jan 2, 2026 | 266.00 | 269.55 | 261.70 | 264.45 | 264.45 | -2.42% | 217 |
| Dec 30, 2025 | 269.05 | 271.00 | 269.05 | 271.00 | 271.00 | 0.50% | 32 |
| Dec 29, 2025 | 270.75 | 271.15 | 268.25 | 269.65 | 269.65 | 0.60% | 55 |
| Dec 23, 2025 | 268.55 | 268.55 | 267.45 | 268.05 | 268.05 | -0.48% | - |
| Dec 22, 2025 | 269.15 | 269.95 | 268.50 | 269.35 | 269.35 | -0.24% | 11 |
| Dec 19, 2025 | 269.10 | 270.10 | 269.10 | 270.00 | 270.00 | 0.47% | 128 |
| Dec 18, 2025 | 266.60 | 273.40 | 266.60 | 268.75 | 268.75 | 0.90% | 35 |
| Dec 17, 2025 | 272.50 | 272.50 | 265.25 | 266.35 | 266.35 | -2.02% | 12 |
| Dec 16, 2025 | 268.05 | 273.60 | 268.05 | 271.85 | 271.85 | 0.31% | 175 |
| Dec 15, 2025 | 275.20 | 277.40 | 270.60 | 271.00 | 271.00 | -1.31% | 2 |
| Dec 12, 2025 | 284.75 | 284.75 | 274.60 | 274.60 | 274.60 | -3.72% | 5 |
| Dec 11, 2025 | 288.10 | 288.10 | 274.40 | 285.20 | 285.20 | -1.42% | 63 |
| Dec 10, 2025 | 287.05 | 289.30 | 286.00 | 289.30 | 289.30 | 0.45% | - |
| Dec 9, 2025 | 288.85 | 289.40 | 287.75 | 288.00 | 288.00 | -0.48% | 150 |
| Dec 8, 2025 | 291.60 | 291.85 | 289.40 | 289.40 | 289.40 | -0.03% | 5 |
| Dec 5, 2025 | 289.30 | 290.60 | 289.30 | 289.50 | 289.50 | -0.09% | - |
| Dec 4, 2025 | 287.40 | 289.75 | 287.40 | 289.75 | 289.75 | 0.31% | 11 |
| Dec 3, 2025 | 272.75 | 288.85 | 271.90 | 288.85 | 288.85 | 5.42% | 50 |
| Dec 2, 2025 | 265.55 | 274.00 | 265.55 | 274.00 | 274.00 | 2.95% | 253 |
| Dec 1, 2025 | 267.80 | 268.30 | 264.25 | 266.15 | 266.15 | -0.91% | 124 |
| Nov 28, 2025 | 263.60 | 268.60 | 263.60 | 268.60 | 268.60 | 2.30% | 1 |
| Nov 27, 2025 | 263.35 | 263.35 | 261.60 | 262.55 | 262.55 | -0.51% | - |
| Nov 26, 2025 | 262.65 | 265.15 | 262.65 | 263.90 | 263.90 | 0.55% | 10 |
| Nov 25, 2025 | 262.90 | 262.90 | 258.45 | 262.45 | 262.45 | -0.47% | 40 |
| Nov 24, 2025 | 263.40 | 264.55 | 260.60 | 263.70 | 263.70 | 1.05% | 347 |
| Nov 21, 2025 | 260.70 | 262.35 | 258.30 | 260.95 | 260.95 | -0.23% | 425 |
| Nov 20, 2025 | 270.80 | 272.25 | 261.55 | 261.55 | 261.55 | -1.69% | 60 |
| Nov 19, 2025 | 259.15 | 266.40 | 259.15 | 266.05 | 266.05 | 1.76% | 180 |
| Nov 18, 2025 | 265.05 | 266.85 | 261.45 | 261.45 | 261.45 | -2.26% | 67 |
| Nov 17, 2025 | 272.05 | 272.15 | 267.50 | 267.50 | 267.50 | -1.11% | 69 |