Skip to main content
logo
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
325.52
-9.46 (-2.82%)
At close: Dec 12, 2025

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025336.12336.12324.22325.52325.52-2.82%686
Dec 11, 2025337.85338.10329.80334.98334.98-0.83%683
Dec 10, 2025334.84339.08333.00337.79337.790.88%356
Dec 9, 2025336.29338.00330.00334.83334.82-1.14%999
Dec 8, 2025336.09340.52332.92338.70338.700.23%330
Dec 5, 2025338.66340.79332.01337.92337.920.33%3,487
Dec 4, 2025335.16339.03334.88336.80336.801.54%776
Dec 3, 2025318.67331.69315.81331.69331.694.75%860
Dec 2, 2025309.29317.74308.35316.63316.631.59%963
Dec 1, 2025308.98313.00306.87311.67311.670.17%802
Nov 28, 2025306.76311.50306.32311.14311.141.15%462
Nov 26, 2025305.80308.51304.00307.61307.611.17%746
Nov 25, 2025303.71306.41298.52304.04304.04-0.46%2,079
Nov 24, 2025302.37308.40301.42305.44305.441.36%1,027
Nov 21, 2025302.32304.30296.04301.35301.35-0.65%386
Nov 20, 2025312.26316.04303.32303.32303.32-1.34%1,451
Nov 19, 2025303.19308.99300.01307.43307.430.11%401
Nov 18, 2025309.90313.15302.84307.09307.09-1.99%572
Nov 17, 2025314.94314.94312.51313.31313.31-1.05%376
Nov 14, 2025316.63319.51310.50316.65316.651.14%1,225
Nov 13, 2025314.00317.29313.00313.09313.09-0.95%526
Nov 12, 2025320.60320.95316.08316.08316.08-1.05%510
Nov 11, 2025325.12327.40316.50319.43319.43-2.99%434
Nov 10, 2025329.01329.99323.46329.28329.282.61%2,074
Nov 7, 2025324.00326.68319.42320.89320.89-0.01%981
Nov 6, 2025327.41328.00318.55320.91320.91-1.85%2,639
Nov 5, 2025331.84333.00324.50326.95326.95-2.41%492
Nov 4, 2025332.04335.51326.37335.02335.02-0.56%811
Nov 3, 2025339.04341.71331.36336.91336.91-0.41%6,539
Oct 31, 2025338.73339.99337.18338.31338.311.13%303
Oct 30, 2025336.03342.13333.57334.54334.54-1.48%461
Oct 29, 2025336.16345.75335.17339.57339.57-1.31%375
Oct 28, 2025345.79347.75328.50344.08344.08-1.90%3,166
Oct 27, 2025349.83359.95347.42350.75350.750.48%10,287
Oct 24, 2025339.50351.00339.50349.08349.083.30%7,016
Oct 23, 2025330.33337.92328.00337.92337.922.26%698
Oct 22, 2025331.83336.33326.67330.45330.44-0.98%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