Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 270.00
+1.25 (0.47%)
At close: Dec 19, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 269.85 | 274.15 | 267.75 | 270.50 | 270.50 | -0.39% | 175 |
| Nov 13, 2025 | 272.35 | 272.35 | 269.50 | 271.55 | 271.55 | -0.26% | - |
| Nov 12, 2025 | 275.55 | 276.25 | 272.25 | 272.25 | 272.25 | -1.20% | - |
| Nov 11, 2025 | 283.05 | 283.05 | 273.85 | 275.55 | 275.55 | -3.26% | 100 |
| Nov 10, 2025 | 284.00 | 285.25 | 280.65 | 284.85 | 284.85 | 1.55% | 53 |
| Nov 7, 2025 | 280.90 | 280.90 | 276.75 | 280.50 | 280.50 | -0.02% | - |
| Nov 6, 2025 | 283.70 | 283.70 | 276.75 | 280.55 | 280.55 | -1.61% | 60 |
| Nov 5, 2025 | 291.25 | 291.25 | 283.75 | 285.15 | 285.15 | -1.60% | 56 |
| Nov 4, 2025 | 285.55 | 290.30 | 284.55 | 289.80 | 289.80 | -0.22% | 50 |
| Nov 3, 2025 | 293.10 | 296.85 | 287.80 | 290.45 | 290.45 | -0.80% | 255 |
| Oct 31, 2025 | 288.70 | 293.20 | 288.70 | 292.80 | 292.80 | 1.19% | 57 |
| Oct 30, 2025 | 291.70 | 294.55 | 288.05 | 289.35 | 289.35 | -1.04% | 85 |
| Oct 29, 2025 | 292.00 | 295.70 | 290.30 | 292.40 | 292.40 | -0.03% | 242 |
| Oct 28, 2025 | 296.20 | 296.20 | 287.95 | 292.50 | 292.50 | -0.73% | 111 |
| Oct 27, 2025 | 302.00 | 302.00 | 291.30 | 294.65 | 294.65 | -1.07% | 88 |
| Oct 24, 2025 | 290.85 | 301.20 | 290.85 | 297.85 | 297.85 | 2.88% | 237 |
| Oct 23, 2025 | 284.35 | 290.30 | 284.35 | 289.50 | 289.50 | 1.74% | 80 |
| Oct 22, 2025 | 288.40 | 288.50 | 282.30 | 284.55 | 284.55 | -1.03% | 177 |
| Oct 21, 2025 | 282.30 | 287.85 | 282.30 | 287.50 | 287.50 | 1.72% | 76 |
| Oct 20, 2025 | 279.35 | 283.25 | 279.35 | 282.65 | 282.65 | 1.38% | 40 |
| Oct 17, 2025 | 273.90 | 280.40 | 273.90 | 278.80 | 278.80 | 0.83% | 130 |
| Oct 16, 2025 | 277.50 | 278.50 | 275.95 | 276.50 | 276.50 | -0.05% | - |
| Oct 15, 2025 | 280.00 | 283.70 | 276.65 | 276.65 | 276.65 | -0.93% | 51 |
| Oct 14, 2025 | 285.30 | 285.30 | 277.80 | 279.25 | 279.25 | -2.73% | 132 |
| Oct 13, 2025 | 282.15 | 288.00 | 274.85 | 287.10 | 287.10 | 2.24% | 87 |