Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 291.30
-3.70 (-1.25%)
At close: Aug 5, 2026
FRA:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 296.65 | 296.65 | 290.75 | 291.30 | 291.30 | -1.25% | - |
| Aug 4, 2026 | 292.95 | 299.05 | 292.95 | 295.00 | 295.00 | 1.22% | 27 |
| Aug 3, 2026 | 298.25 | 298.25 | 290.95 | 291.45 | 291.45 | -1.02% | 65 |
| Jul 31, 2026 | 290.00 | 294.45 | 287.85 | 294.45 | 294.45 | 2.79% | 57 |
| Jul 30, 2026 | 291.95 | 293.30 | 286.45 | 286.45 | 286.45 | -1.65% | 14 |
| Jul 29, 2026 | 301.80 | 301.80 | 291.25 | 291.25 | 291.25 | -3.21% | 50 |
| Jul 28, 2026 | 307.10 | 311.35 | 300.90 | 300.90 | 300.90 | 1.04% | 73 |
| Jul 27, 2026 | 290.25 | 298.10 | 290.15 | 297.80 | 297.80 | 3.24% | 67 |
| Jul 24, 2026 | 288.35 | 292.95 | 288.35 | 288.45 | 288.45 | -0.38% | - |
| Jul 23, 2026 | 294.75 | 296.80 | 289.55 | 289.55 | 289.55 | -1.48% | 39 |
| Jul 22, 2026 | 301.00 | 301.00 | 293.90 | 293.90 | 293.90 | -2.81% | 27 |
| Jul 21, 2026 | 290.90 | 302.45 | 288.00 | 302.40 | 302.40 | 3.99% | 179 |
| Jul 20, 2026 | 288.85 | 290.80 | 288.45 | 290.80 | 290.80 | 0.43% | 46 |
| Jul 17, 2026 | 318.00 | 318.00 | 285.15 | 289.55 | 289.55 | -8.90% | 83 |
| Jul 16, 2026 | 324.05 | 324.05 | 317.10 | 317.85 | 317.85 | -1.46% | 8 |
| Jul 15, 2026 | 330.80 | 332.15 | 322.55 | 322.55 | 322.55 | -1.93% | - |
| Jul 14, 2026 | 332.25 | 333.15 | 322.00 | 328.90 | 328.90 | -0.39% | 47 |
| Jul 13, 2026 | 332.20 | 339.05 | 330.20 | 330.20 | 330.20 | -2.00% | 42 |
| Jul 10, 2026 | 335.05 | 337.90 | 333.55 | 336.95 | 336.95 | -0.10% | - |
| Jul 9, 2026 | 327.35 | 337.30 | 322.20 | 337.30 | 337.30 | 3.64% | 97 |
| Jul 8, 2026 | 323.35 | 325.85 | 321.15 | 325.45 | 325.45 | 0.45% | 100 |
| Jul 7, 2026 | 327.00 | 328.85 | 321.45 | 324.00 | 324.00 | -1.07% | - |
| Jul 6, 2026 | 326.00 | 328.60 | 324.00 | 327.50 | 327.50 | 0.52% | 49 |
| Jul 3, 2026 | 328.30 | 328.30 | 325.80 | 325.80 | 325.80 | 0.22% | - |
| Jul 2, 2026 | 329.70 | 331.95 | 323.95 | 325.10 | 325.10 | -2.06% | 18 |
| Jul 1, 2026 | 326.80 | 334.60 | 326.80 | 331.95 | 331.95 | 1.47% | - |
| Jun 30, 2026 | 327.40 | 329.90 | 323.85 | 327.15 | 327.15 | 0.37% | - |
| Jun 29, 2026 | 333.55 | 333.55 | 325.95 | 325.95 | 325.95 | -2.34% | 15 |
| Jun 26, 2026 | 318.60 | 333.75 | 318.60 | 333.75 | 333.75 | 3.47% | 48 |
| Jun 25, 2026 | 326.00 | 328.00 | 320.00 | 322.55 | 322.55 | -1.92% | 150 |
| Jun 24, 2026 | 334.40 | 334.40 | 328.65 | 328.85 | 328.85 | -1.36% | 16 |
| Jun 23, 2026 | 336.35 | 336.45 | 333.15 | 333.40 | 333.40 | -1.65% | 2 |
| Jun 22, 2026 | 335.70 | 339.00 | 332.40 | 339.00 | 339.00 | 1.18% | 15 |
| Jun 19, 2026 | 335.70 | 336.40 | 335.05 | 335.05 | 335.05 | -1.08% | - |
| Jun 18, 2026 | 340.05 | 342.75 | 338.55 | 338.70 | 338.70 | 0.19% | 48 |
| Jun 17, 2026 | 335.05 | 345.65 | 335.05 | 338.05 | 338.05 | 1.15% | - |
| Jun 16, 2026 | 338.90 | 338.90 | 333.95 | 334.20 | 334.20 | -1.60% | 100 |
| Jun 15, 2026 | 337.65 | 341.95 | 337.65 | 339.65 | 339.65 | 2.24% | 10 |
| Jun 12, 2026 | 331.00 | 332.20 | 330.10 | 332.20 | 332.20 | 0.39% | 200 |
| Jun 11, 2026 | 333.45 | 337.95 | 330.70 | 330.90 | 330.90 | -0.84% | 19 |
| Jun 10, 2026 | 336.30 | 336.30 | 332.90 | 333.70 | 333.70 | -1.21% | - |
| Jun 9, 2026 | 342.00 | 346.20 | 331.85 | 337.80 | 337.80 | -1.21% | 259 |
| Jun 8, 2026 | 325.50 | 341.95 | 325.50 | 341.95 | 341.95 | 5.23% | 52 |
| Jun 5, 2026 | 350.05 | 350.05 | 324.35 | 324.95 | 324.95 | -8.09% | 40 |
| Jun 4, 2026 | 348.45 | 353.55 | 347.10 | 353.55 | 353.55 | 0.64% | - |
| Jun 3, 2026 | 355.70 | 357.35 | 346.45 | 351.30 | 351.30 | -1.61% | 158 |
| Jun 2, 2026 | 354.00 | 357.05 | 348.30 | 357.05 | 357.05 | 1.54% | 204 |
| Jun 1, 2026 | 328.00 | 351.65 | 328.00 | 351.65 | 351.65 | 9.14% | 71 |
| May 29, 2026 | 320.30 | 322.25 | 319.85 | 322.20 | 322.20 | 0.85% | 48 |
| May 28, 2026 | 320.35 | 321.65 | 317.45 | 319.50 | 319.50 | -0.41% | 28 |