Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 349.50
+0.43 (0.12%)
At close: Oct 3, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 354.59 | 356.62 | 342.16 | 344.30 | 344.30 | -3.31% | 973 |
| Sep 11, 2025 | 341.51 | 356.43 | 339.34 | 356.09 | 356.09 | 6.92% | 3,149 |
| Sep 10, 2025 | 352.31 | 352.31 | 327.08 | 333.03 | 333.03 | -7.48% | 4,285 |
| Sep 9, 2025 | 362.68 | 363.87 | 356.56 | 359.97 | 359.97 | 0.58% | 1,435 |
| Sep 8, 2025 | 350.99 | 360.42 | 350.99 | 357.90 | 357.90 | 2.71% | 1,288 |
| Sep 5, 2025 | 349.81 | 354.91 | 345.68 | 348.46 | 348.46 | -0.27% | 287 |
| Sep 4, 2025 | 348.12 | 350.06 | 344.56 | 349.40 | 349.40 | 1.29% | 508 |
| Sep 3, 2025 | 342.80 | 346.84 | 340.56 | 344.95 | 344.95 | 0.78% | 1,093 |
| Sep 2, 2025 | 349.96 | 350.76 | 340.50 | 342.28 | 342.28 | -1.31% | 1,247 |
| Aug 29, 2025 | 353.60 | 354.52 | 346.84 | 346.84 | 346.84 | -2.22% | 1,488 |
| Aug 28, 2025 | 340.59 | 354.75 | 340.59 | 354.71 | 354.71 | 3.14% | 958 |
| Aug 27, 2025 | 344.22 | 345.60 | 343.23 | 343.91 | 343.91 | 0.07% | 2,831 |
| Aug 26, 2025 | 347.95 | 347.95 | 343.27 | 343.66 | 343.66 | -0.64% | 186 |
| Aug 25, 2025 | 350.56 | 350.56 | 345.50 | 345.88 | 345.88 | -1.46% | 392 |
| Aug 22, 2025 | 348.00 | 354.36 | 346.79 | 350.99 | 350.99 | 1.14% | 305 |
| Aug 21, 2025 | 338.36 | 348.79 | 338.36 | 347.04 | 347.04 | 1.23% | 417 |
| Aug 20, 2025 | 345.00 | 346.79 | 339.65 | 342.83 | 342.83 | -1.55% | 2,243 |
| Aug 19, 2025 | 356.00 | 356.00 | 347.58 | 348.23 | 348.23 | -1.60% | 401 |
| Aug 18, 2025 | 346.01 | 353.91 | 346.01 | 353.91 | 353.91 | 0.98% | 614 |
| Aug 15, 2025 | 350.00 | 350.49 | 344.65 | 350.49 | 350.49 | 1.17% | 1,181 |
| Aug 14, 2025 | 350.00 | 350.00 | 346.45 | 346.45 | 346.45 | -0.31% | 1,858 |
| Aug 13, 2025 | 357.67 | 359.50 | 347.54 | 347.54 | 347.54 | -1.20% | 1,275 |
| Aug 12, 2025 | 349.86 | 352.61 | 346.00 | 351.75 | 351.75 | 0.37% | 706 |
| Aug 11, 2025 | 352.38 | 354.16 | 348.21 | 350.45 | 350.45 | -1.52% | 1,530 |
| Aug 8, 2025 | 355.98 | 357.42 | 354.32 | 355.87 | 355.87 | 0.95% | 307 |
| Aug 7, 2025 | 360.12 | 365.11 | 350.64 | 352.51 | 352.51 | -2.03% | 557 |
| Aug 6, 2025 | 361.86 | 363.73 | 359.49 | 359.81 | 359.81 | -0.49% | 725 |
| Aug 5, 2025 | 366.50 | 366.58 | 358.32 | 361.57 | 361.57 | 0.09% | 650 |
| Aug 4, 2025 | 358.00 | 362.47 | 356.80 | 361.24 | 361.24 | 1.89% | 695 |
| Aug 1, 2025 | 359.40 | 362.97 | 353.75 | 354.53 | 354.53 | -3.07% | 3,537 |
| Jul 31, 2025 | 370.70 | 376.21 | 365.15 | 365.76 | 365.76 | -1.95% | 3,390 |
| Jul 30, 2025 | 367.33 | 373.97 | 364.17 | 373.02 | 373.02 | 2.59% | 2,378 |
| Jul 29, 2025 | 356.10 | 370.27 | 352.13 | 363.60 | 363.60 | 9.62% | 7,022 |
| Jul 28, 2025 | 333.18 | 340.00 | 328.62 | 331.68 | 331.68 | -0.54% | 2,961 |
| Jul 25, 2025 | 326.00 | 333.95 | 324.25 | 333.50 | 333.50 | 2.43% | 1,049 |