Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 304.82
+0.42 (0.14%)
Jan 6, 2026, 4:52 PM GMT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 302.01 | 305.10 | 301.17 | 305.09 | - | 0.23% | 1,553 |
| Jan 5, 2026 | 311.50 | 314.16 | 300.92 | 304.40 | 304.40 | -1.27% | 1,554 |
| Jan 2, 2026 | 314.73 | 319.25 | 306.73 | 308.33 | 308.33 | -1.98% | 646 |
| Dec 31, 2025 | 315.14 | 316.15 | 313.26 | 314.55 | 314.55 | -0.78% | 102 |
| Dec 30, 2025 | 317.11 | 319.00 | 315.85 | 317.01 | 317.01 | 0.09% | 319 |
| Dec 29, 2025 | 322.00 | 324.16 | 314.00 | 316.73 | 316.73 | -0.21% | 2,002 |
| Dec 24, 2025 | 316.59 | 319.46 | 315.44 | 317.40 | 317.40 | 0.43% | 317 |
| Dec 23, 2025 | 317.00 | 317.19 | 313.60 | 316.03 | 316.03 | -0.40% | 235 |
| Dec 22, 2025 | 315.82 | 319.95 | 314.87 | 317.29 | 317.28 | 0.24% | 598 |
| Dec 19, 2025 | 317.69 | 318.99 | 312.66 | 316.53 | 316.53 | -0.24% | 973 |
| Dec 18, 2025 | 315.69 | 320.36 | 315.69 | 317.30 | 317.30 | 1.64% | 537 |
| Dec 17, 2025 | 319.19 | 321.00 | 311.81 | 312.17 | 312.17 | -2.52% | 539 |
| Dec 16, 2025 | 315.79 | 322.70 | 315.00 | 320.26 | 320.26 | 0.10% | 566 |
| Dec 15, 2025 | 323.72 | 328.00 | 319.38 | 319.94 | 319.94 | -1.71% | 4,780 |
| Dec 12, 2025 | 336.12 | 336.12 | 324.22 | 325.52 | 325.52 | -2.82% | 686 |
| Dec 11, 2025 | 337.85 | 338.10 | 329.80 | 334.98 | 334.98 | -0.83% | 683 |
| Dec 10, 2025 | 334.84 | 339.08 | 333.00 | 337.79 | 337.79 | 0.88% | 356 |
| Dec 9, 2025 | 336.29 | 338.00 | 330.00 | 334.83 | 334.82 | -1.14% | 999 |
| Dec 8, 2025 | 336.09 | 340.52 | 332.92 | 338.70 | 338.70 | 0.23% | 330 |
| Dec 5, 2025 | 338.66 | 340.79 | 332.01 | 337.92 | 337.92 | 0.33% | 3,487 |
| Dec 4, 2025 | 335.16 | 339.03 | 334.88 | 336.80 | 336.80 | 1.54% | 776 |
| Dec 3, 2025 | 318.67 | 331.69 | 315.81 | 331.69 | 331.69 | 4.75% | 860 |
| Dec 2, 2025 | 309.29 | 317.74 | 308.35 | 316.63 | 316.63 | 1.59% | 963 |
| Dec 1, 2025 | 308.98 | 313.00 | 306.87 | 311.67 | 311.67 | 0.17% | 802 |
| Nov 28, 2025 | 306.76 | 311.50 | 306.32 | 311.14 | 311.14 | 1.15% | 462 |
| Nov 26, 2025 | 305.80 | 308.51 | 304.00 | 307.61 | 307.61 | 1.17% | 746 |
| Nov 25, 2025 | 303.71 | 306.41 | 298.52 | 304.04 | 304.04 | -0.46% | 2,079 |
| Nov 24, 2025 | 302.37 | 308.40 | 301.42 | 305.44 | 305.44 | 1.36% | 1,027 |
| Nov 21, 2025 | 302.32 | 304.30 | 296.04 | 301.35 | 301.35 | -0.65% | 386 |
| Nov 20, 2025 | 312.26 | 316.04 | 303.32 | 303.32 | 303.32 | -1.34% | 1,451 |
| Nov 19, 2025 | 303.19 | 308.99 | 300.01 | 307.43 | 307.43 | 0.11% | 401 |
| Nov 18, 2025 | 309.90 | 313.15 | 302.84 | 307.09 | 307.09 | -1.99% | 572 |
| Nov 17, 2025 | 314.94 | 314.94 | 312.51 | 313.31 | 313.31 | -1.05% | 376 |
| Nov 14, 2025 | 316.63 | 319.51 | 310.50 | 316.65 | 316.65 | 1.14% | 1,225 |
| Nov 13, 2025 | 314.00 | 317.29 | 313.00 | 313.09 | 313.09 | -0.95% | 526 |
| Nov 12, 2025 | 320.60 | 320.95 | 316.08 | 316.08 | 316.08 | -1.05% | 510 |
| Nov 11, 2025 | 325.12 | 327.40 | 316.50 | 319.43 | 319.43 | -2.99% | 434 |
| Nov 10, 2025 | 329.01 | 329.99 | 323.46 | 329.28 | 329.28 | 2.61% | 2,074 |
| Nov 7, 2025 | 324.00 | 326.68 | 319.42 | 320.89 | 320.89 | -0.01% | 981 |
| Nov 6, 2025 | 327.41 | 328.00 | 318.55 | 320.91 | 320.91 | -1.85% | 2,639 |
| Nov 5, 2025 | 331.84 | 333.00 | 324.50 | 326.95 | 326.95 | -2.41% | 492 |
| Nov 4, 2025 | 332.04 | 335.51 | 326.37 | 335.02 | 335.02 | -0.56% | 811 |
| Nov 3, 2025 | 339.04 | 341.71 | 331.36 | 336.91 | 336.91 | -0.41% | 6,539 |
| Oct 31, 2025 | 338.73 | 339.99 | 337.18 | 338.31 | 338.31 | 1.13% | 303 |
| Oct 30, 2025 | 336.03 | 342.13 | 333.57 | 334.54 | 334.54 | -1.48% | 461 |
| Oct 29, 2025 | 336.16 | 345.75 | 335.17 | 339.57 | 339.57 | -1.31% | 375 |
| Oct 28, 2025 | 345.79 | 347.75 | 328.50 | 344.08 | 344.08 | -1.90% | 3,166 |
| Oct 27, 2025 | 349.83 | 359.95 | 347.42 | 350.75 | 350.75 | 0.48% | 10,287 |
| Oct 24, 2025 | 339.50 | 351.00 | 339.50 | 349.08 | 349.08 | 3.30% | 7,016 |
| Oct 23, 2025 | 330.33 | 337.92 | 328.00 | 337.92 | 337.92 | 2.26% | 698 |