Skip to main content
logo
Cadence Design Systems, Inc. (LON:0HS2)
London flag London · Delayed Price · Currency is GBP · Price in USD
281.71
-4.07 (-1.42%)
Mar 25, 2026, 5:15 PM GMT

LON:0HS2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026286.00290.99278.25282.52282.52-1.14%535
Mar 24, 2026294.00296.98277.00285.78285.78-3.06%5,452
Mar 23, 2026282.70299.17270.00294.81294.814.36%3,179
Mar 20, 2026291.54291.54282.26282.48282.48-1.81%2,493
Mar 19, 2026288.56294.00280.46287.69287.69-1.46%507
Mar 18, 2026295.10302.00289.89291.96291.96-0.76%4,683
Mar 17, 2026292.40301.12289.00294.20294.200.04%316
Mar 16, 2026288.70295.43286.00294.07294.073.10%14,465
Mar 13, 2026288.15293.49283.71285.23285.23-1.82%2,065
Mar 12, 2026291.33296.80289.74290.51290.51-0.54%217
Mar 11, 2026294.07297.93287.54292.09292.09-0.59%2,057
Mar 10, 2026296.88304.00290.58293.82293.820.04%527
Mar 9, 2026288.00297.00282.01293.69293.69-2.75%3,832
Mar 6, 2026307.66307.66290.00302.01302.010.99%13,036
Mar 5, 2026305.15310.90298.11299.06299.06-2.39%523
Mar 4, 2026297.48308.66295.08306.38306.381.73%1,344
Mar 3, 2026301.70304.24292.47301.18301.18-0.51%1,343
Mar 2, 2026298.00303.59289.20302.73302.732.22%841
Feb 27, 2026296.30299.38280.85296.15296.150.97%680
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