Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 301.35
-1.97 (-0.65%)
At close: Nov 21, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 302.32 | 304.30 | 296.04 | 301.35 | 301.35 | -0.65% | 386 |
| Nov 20, 2025 | 312.26 | 316.04 | 303.32 | 303.32 | 303.32 | -1.34% | 1,451 |
| Nov 19, 2025 | 303.19 | 308.99 | 300.01 | 307.43 | 307.43 | 0.11% | 401 |
| Nov 18, 2025 | 309.90 | 313.15 | 302.84 | 307.09 | 307.09 | -1.99% | 572 |
| Nov 17, 2025 | 314.94 | 314.94 | 312.51 | 313.31 | 313.31 | -1.05% | 376 |
| Nov 14, 2025 | 316.63 | 319.51 | 310.50 | 316.65 | 316.65 | 1.14% | 1,225 |
| Nov 13, 2025 | 314.00 | 317.29 | 313.00 | 313.09 | 313.09 | -0.95% | 526 |
| Nov 12, 2025 | 320.60 | 320.95 | 316.08 | 316.08 | 316.08 | -1.05% | 510 |
| Nov 11, 2025 | 325.12 | 327.40 | 316.50 | 319.43 | 319.43 | -2.99% | 434 |
| Nov 10, 2025 | 329.01 | 329.99 | 323.46 | 329.28 | 329.28 | 2.61% | 2,074 |
| Nov 7, 2025 | 324.00 | 326.68 | 319.42 | 320.89 | 320.89 | -0.01% | 981 |
| Nov 6, 2025 | 327.41 | 328.00 | 318.55 | 320.91 | 320.91 | -1.85% | 2,639 |
| Nov 5, 2025 | 331.84 | 333.00 | 324.50 | 326.95 | 326.95 | -2.41% | 492 |
| Nov 4, 2025 | 332.04 | 335.51 | 326.37 | 335.02 | 335.02 | -0.56% | 811 |
| Nov 3, 2025 | 339.04 | 341.71 | 331.36 | 336.91 | 336.91 | -0.41% | 6,539 |
| Oct 31, 2025 | 338.73 | 339.99 | 337.18 | 338.31 | 338.31 | 1.13% | 303 |
| Oct 30, 2025 | 336.03 | 342.13 | 333.57 | 334.54 | 334.54 | -1.48% | 461 |
| Oct 29, 2025 | 336.16 | 345.75 | 335.17 | 339.57 | 339.57 | -1.31% | 375 |
| Oct 28, 2025 | 345.79 | 347.75 | 328.50 | 344.08 | 344.08 | -1.90% | 3,166 |
| Oct 27, 2025 | 349.83 | 359.95 | 347.42 | 350.75 | 350.75 | 0.48% | 10,287 |
| Oct 24, 2025 | 339.50 | 351.00 | 339.50 | 349.08 | 349.08 | 3.30% | 7,016 |
| Oct 23, 2025 | 330.33 | 337.92 | 328.00 | 337.92 | 337.92 | 2.26% | 698 |
| Oct 22, 2025 | 331.83 | 336.33 | 326.67 | 330.45 | 330.44 | -0.98% | 1,378 |
| Oct 21, 2025 | 328.36 | 334.73 | 327.00 | 333.72 | 333.72 | 1.19% | 1,231 |
| Oct 20, 2025 | 337.01 | 337.01 | 325.00 | 329.81 | 329.81 | 0.71% | 809 |
| Oct 17, 2025 | 319.72 | 327.50 | 318.35 | 327.50 | 327.50 | 1.61% | 126 |
| Oct 16, 2025 | 327.50 | 327.50 | 322.31 | 322.31 | 322.31 | -0.42% | 230 |
| Oct 15, 2025 | 325.75 | 330.65 | 321.88 | 323.67 | 323.67 | -1.43% | 3,879 |
| Oct 14, 2025 | 326.99 | 329.24 | 319.09 | 328.36 | 328.36 | -1.25% | 1,772 |
| Oct 13, 2025 | 331.50 | 337.00 | 324.88 | 332.52 | 332.52 | 0.93% | 1,704 |
| Oct 10, 2025 | 347.23 | 350.00 | 328.39 | 329.47 | 329.47 | -4.66% | 1,106 |
| Oct 9, 2025 | 348.16 | 348.25 | 343.47 | 345.56 | 345.56 | -0.96% | 396 |
| Oct 8, 2025 | 345.19 | 354.12 | 344.55 | 348.92 | 348.92 | 1.47% | 977 |
| Oct 7, 2025 | 349.36 | 359.99 | 342.27 | 343.86 | 343.86 | -2.82% | 1,186 |
| Oct 6, 2025 | 350.00 | 354.19 | 350.00 | 353.84 | 353.84 | 1.24% | 788 |
| Oct 3, 2025 | 349.68 | 352.99 | 345.34 | 349.50 | 349.50 | 0.12% | 373 |
| Oct 2, 2025 | 351.35 | 355.33 | 349.07 | 349.07 | 349.07 | -0.41% | 3,605 |
| Oct 1, 2025 | 351.26 | 355.10 | 347.22 | 350.50 | 350.50 | 0.41% | 7,196 |
| Sep 30, 2025 | 347.35 | 351.03 | 347.35 | 349.05 | 349.05 | -0.52% | 646 |
| Sep 29, 2025 | 354.88 | 354.88 | 347.88 | 350.87 | 350.87 | 0.46% | 200 |
| Sep 26, 2025 | 352.24 | 354.95 | 347.03 | 349.27 | 349.27 | -1.55% | 948 |
| Sep 25, 2025 | 357.48 | 357.48 | 348.02 | 354.76 | 354.76 | -0.96% | 233 |
| Sep 24, 2025 | 366.15 | 367.00 | 355.87 | 358.19 | 358.19 | -2.10% | 677 |
| Sep 23, 2025 | 373.00 | 373.00 | 365.24 | 365.88 | 365.88 | -1.37% | 319 |
| Sep 22, 2025 | 374.82 | 378.00 | 365.56 | 370.94 | 370.94 | 0.38% | 1,057 |
| Sep 19, 2025 | 365.59 | 370.22 | 365.00 | 369.54 | 369.54 | 1.41% | 503 |
| Sep 18, 2025 | 349.98 | 365.92 | 349.82 | 364.40 | 364.40 | 4.79% | 1,091 |
| Sep 17, 2025 | 349.00 | 349.88 | 341.90 | 347.75 | 347.75 | -0.34% | 375 |
| Sep 16, 2025 | 352.80 | 352.80 | 348.57 | 348.95 | 348.95 | -0.32% | 368 |
| Sep 15, 2025 | 345.00 | 350.06 | 342.10 | 350.06 | 350.06 | 1.67% | 603 |