Skip to main content
logo
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
302.73
+6.58 (2.22%)
At close: Mar 2, 2026

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026296.30299.38280.85296.92296.921.23%646
Feb 26, 2026299.01306.00292.81293.31293.31-2.50%982
Feb 25, 2026291.50302.70287.20300.83300.833.43%22,994
Feb 24, 2026280.93293.50276.01290.85290.852.80%23,347
Feb 23, 2026292.60299.01280.93282.93282.93-4.36%2,677
Feb 20, 2026297.21303.00290.00295.83295.830.70%1,009
Feb 19, 2026304.00310.00292.20293.76293.76-5.16%1,468
Feb 18, 2026297.90311.55293.10309.73309.738.22%7,187
Feb 17, 2026305.15305.15284.28286.20286.20-4.48%8,020
Feb 16, 2026299.62299.62299.62299.62299.62-1,900
Feb 13, 2026285.00299.62284.00299.62299.623.34%965
Feb 12, 2026300.97304.72287.86289.94289.94-2.46%3,892
Feb 11, 2026301.72304.54294.63297.24297.24-0.31%2,986
Feb 10, 2026291.70301.00289.00298.16298.162.80%1,151
Feb 9, 2026288.80290.05279.01290.05290.052.23%4,217
Feb 6, 2026273.00284.31270.14283.73283.732.64%18,752
Feb 5, 2026273.38276.42266.15276.42276.422.54%1,459
Feb 4, 2026268.76275.00265.00269.58269.581.86%1,065
Feb 3, 2026292.00296.00262.98264.67264.67-9.71%11,942
Feb 2, 2026291.48301.56291.01293.12293.12-1.08%1,656
Jan 30, 2026301.21305.00293.75296.32296.32-1.43%520
Jan 29, 2026321.60321.69293.82300.62300.62-5.88%17,011
Jan 28, 2026321.00325.75316.48319.39319.390.04%363
Jan 27, 2026324.35328.79318.02319.26319.26-0.82%370
Jan 26, 2026316.80323.33312.01321.90321.900.87%285
Jan 23, 2026319.60323.62310.79319.12319.120.89%369
Jan 22, 2026314.87318.00310.96316.32316.322.26%3,631
Jan 21, 2026308.61312.57305.00309.33309.330.75%1,411
Jan 20, 2026313.05313.52306.85307.04307.04-3.29%847
Jan 16, 2026321.49326.54315.94317.48317.48-1.16%544
Jan 15, 2026313.07327.75312.17321.20321.203.11%3,151
Jan 14, 2026322.29324.99310.22311.52311.52-3.87%442
Jan 13, 2026321.57327.23320.50324.05324.05-0.29%876
Jan 12, 2026328.85330.00321.62324.99324.99-0.33%408
Jan 9, 2026318.90328.40315.72326.07326.072.69%554
Jan 8, 2026316.36320.52313.04317.52317.52-1.92%1,036
Jan 7, 2026315.06324.47312.00323.73323.733.55%2,140
Jan 6, 2026303.05312.64300.88312.64312.632.71%2,430
Jan 5, 2026311.50314.16300.92304.40304.40-1.27%1,554
Jan 2, 2026314.73319.25306.73308.33308.33-1.98%646
Dec 31, 2025315.14316.15313.26314.55314.55-0.78%102
Dec 30, 2025317.11319.00315.85317.01317.010.09%319
Dec 29, 2025322.00324.16314.00316.73316.73-0.21%2,002
Dec 24, 2025316.59319.46315.44317.40317.400.43%317
Dec 23, 2025317.00317.19313.60316.03316.03-0.40%235
Dec 22, 2025315.82319.95314.87317.29317.280.24%598
Dec 19, 2025317.69318.99312.66316.53316.53-0.24%973
Dec 18, 2025315.69320.36315.69317.30317.301.64%537
Dec 17, 2025319.19321.00311.81312.17312.17-2.52%539
Dec 16, 2025315.79322.70315.00320.26320.260.10%566