Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
349.08
+11.16 (3.30%)
At close: Oct 24, 2025

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025339.50351.00339.50349.08349.083.30%7,016
Oct 23, 2025330.33337.92328.00337.92337.922.26%698
Oct 22, 2025331.83336.33326.67330.45330.45-0.98%1,378
Oct 21, 2025328.36334.73327.00333.72333.721.19%1,231
Oct 20, 2025337.01337.01325.00329.81329.810.71%809
Oct 17, 2025319.72327.50318.35327.50327.501.61%126
Oct 16, 2025327.50327.50322.31322.31322.31-0.42%230
Oct 15, 2025325.75330.65321.88323.67323.67-1.43%3,879
Oct 14, 2025326.99329.24319.09328.36328.36-1.25%1,772
Oct 13, 2025331.50337.00324.88332.52332.520.93%1,704
Oct 10, 2025347.23350.00328.39329.47329.47-4.66%1,106
Oct 9, 2025348.16348.25343.47345.56345.56-0.96%396
Oct 8, 2025345.19354.12344.55348.92348.921.47%977
Oct 7, 2025349.36359.99342.27343.86343.86-2.82%1,186
Oct 6, 2025350.00354.19350.00353.84353.841.24%788
Oct 3, 2025349.68352.99345.34349.50349.500.12%373
Oct 2, 2025351.35355.33349.07349.07349.07-0.41%3,605
Oct 1, 2025351.26355.10347.22350.50350.500.41%7,196
Sep 30, 2025347.35351.03347.35349.05349.05-0.52%646
Sep 29, 2025354.88354.88347.88350.87350.870.46%200
Sep 26, 2025352.24354.95347.03349.27349.27-1.55%948
Sep 25, 2025357.48357.48348.02354.76354.76-0.96%233
Sep 24, 2025366.15367.00355.87358.19358.19-2.10%677
Sep 23, 2025373.00373.00365.24365.88365.88-1.37%319
Sep 22, 2025374.82378.00365.56370.94370.940.38%1,057
Sep 19, 2025365.59370.22365.00369.54369.541.41%503
Sep 18, 2025349.98365.92349.82364.40364.404.79%1,091
Sep 17, 2025349.00349.88341.90347.75347.75-0.34%375
Sep 16, 2025352.80352.80348.57348.95348.95-0.32%368
Sep 15, 2025345.00350.06342.10350.06350.061.67%603
Sep 12, 2025354.59356.62342.16344.30344.30-3.31%973
Sep 11, 2025341.51356.43339.34356.09356.096.92%3,149
Sep 10, 2025352.31352.31327.08333.03333.03-7.48%4,285
Sep 9, 2025362.68363.87356.56359.97359.970.58%1,435
Sep 8, 2025350.99360.42350.99357.90357.902.71%1,288
Sep 5, 2025349.81354.91345.68348.46348.46-0.27%287
Sep 4, 2025348.12350.06344.56349.40349.401.29%508
Sep 3, 2025342.80346.84340.56344.95344.950.78%1,093
Sep 2, 2025349.96350.76340.50342.28342.28-1.31%1,247
Aug 29, 2025353.60354.52346.84346.84346.84-2.22%1,488
Aug 28, 2025340.59354.75340.59354.71354.713.14%958
Aug 27, 2025344.22345.60343.23343.91343.910.07%2,831
Aug 26, 2025347.95347.95343.27343.66343.66-0.64%186
Aug 25, 2025350.56350.56345.50345.88345.88-1.46%392
Aug 22, 2025348.00354.36346.79350.99350.991.14%305
Aug 21, 2025338.36348.79338.36347.04347.041.23%417
Aug 20, 2025345.00346.79339.65342.83342.83-1.55%2,243
Aug 19, 2025356.00356.00347.58348.23348.23-1.60%401
Aug 18, 2025346.01353.91346.01353.91353.910.98%614
Aug 15, 2025350.00350.49344.65350.49350.491.17%1,181