Skip to main content
logo
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
344.30
-11.79 (-3.31%)
At close: Sep 12, 2025

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025350.00350.00346.45346.45346.45-0.31%1,858
Aug 13, 2025357.67359.50347.54347.54347.54-1.20%1,275
Aug 12, 2025349.86352.61346.00351.75351.750.37%706
Aug 11, 2025352.38354.16348.21350.45350.45-1.52%1,530
Aug 8, 2025355.98357.42354.32355.87355.870.95%307
Aug 7, 2025360.12365.11350.64352.51352.51-2.03%557
Aug 6, 2025361.86363.73359.49359.81359.81-0.49%725
Aug 5, 2025366.50366.58358.32361.57361.570.09%650
Aug 4, 2025358.00362.47356.80361.24361.241.89%695
Aug 1, 2025359.40362.97353.75354.53354.53-3.07%3,537
Jul 31, 2025370.70376.21365.15365.76365.76-1.95%3,390
Jul 30, 2025367.33373.97364.17373.02373.022.59%2,378
Jul 29, 2025356.10370.27352.13363.60363.609.62%7,022
Jul 28, 2025333.18340.00328.62331.68331.68-0.54%2,961
Jul 25, 2025326.00333.95324.25333.50333.502.43%1,049
Jul 24, 2025325.52327.54324.55325.60325.600.11%523
Jul 23, 2025320.48325.24318.48325.24325.241.70%526
Jul 22, 2025316.02319.82313.60319.82319.820.65%368
Jul 21, 2025316.00318.66315.00317.75317.750.69%991
Jul 18, 2025321.37322.22315.57315.57315.57-0.93%393
Jul 17, 2025314.05319.52311.93318.55318.551.63%680
Jul 16, 2025318.14318.79311.77313.45313.45-1.78%685
Jul 15, 2025320.00324.30318.40319.14319.140.85%609
Jul 14, 2025326.00326.00314.72316.45316.45-2.43%620
Jul 11, 2025320.50324.32318.47324.32324.320.51%714
Jul 10, 2025324.41325.50318.36322.67322.67-0.14%379
Jul 9, 2025326.00326.00321.19323.11323.110.37%826
Jul 8, 2025323.00323.14319.28321.92321.920.32%795
Jul 7, 2025329.52338.26319.60320.90320.90-1.78%5,868
Jul 3, 2025321.18333.00317.99326.71326.715.43%3,244