Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 325.01
+0.26 (0.08%)
Aug 14, 2026, 2:09 PM GMT
LON:0HS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 325.00 | 330.00 | 324.98 | 329.82 | - | 1.56% | 14 |
| Aug 13, 2026 | 322.00 | 330.00 | 321.00 | 324.75 | 324.75 | -0.01% | 1,028 |
| Aug 12, 2026 | 328.31 | 333.75 | 324.01 | 324.79 | 324.79 | -0.67% | 688 |
| Aug 11, 2026 | 340.00 | 342.95 | 323.21 | 326.98 | 326.98 | -2.99% | 948 |
| Aug 10, 2026 | 342.71 | 348.00 | 336.00 | 337.07 | 337.07 | -0.09% | 722 |
| Aug 7, 2026 | 339.90 | 348.11 | 330.00 | 337.36 | 337.36 | -0.80% | 640 |
| Aug 6, 2026 | 339.17 | 350.00 | 332.30 | 340.09 | 340.09 | 0.83% | 235 |
| Aug 5, 2026 | 345.00 | 348.20 | 330.00 | 337.29 | 337.29 | -1.22% | 562 |
| Aug 4, 2026 | 340.64 | 349.27 | 331.18 | 341.46 | 341.46 | 0.94% | 1,175 |
| Aug 3, 2026 | 340.25 | 353.99 | 331.11 | 338.27 | 338.27 | 0.03% | 4,286 |
| Jul 31, 2026 | 334.15 | 344.83 | 326.23 | 338.17 | 338.17 | 1.64% | 618 |
| Jul 30, 2026 | 335.39 | 342.50 | 323.64 | 332.71 | 332.71 | -3.34% | 2,451 |
| Jul 29, 2026 | 335.00 | 355.00 | 335.00 | 344.20 | 344.20 | -0.33% | 600 |
| Jul 28, 2026 | 347.29 | 355.49 | 326.00 | 345.34 | 345.34 | 2.18% | 12,299 |
| Jul 27, 2026 | 333.00 | 342.46 | 327.00 | 337.98 | 337.98 | 1.06% | 997 |
| Jul 24, 2026 | 330.46 | 341.92 | 326.67 | 334.45 | 334.45 | 0.15% | 1,177 |
| Jul 23, 2026 | 337.00 | 343.99 | 332.15 | 333.95 | 333.95 | -1.33% | 1,503 |
| Jul 22, 2026 | 344.01 | 347.50 | 337.31 | 338.45 | 338.45 | -2.11% | 1,311 |
| Jul 21, 2026 | 332.99 | 346.28 | 328.33 | 345.73 | 345.73 | 3.74% | 9,813 |
| Jul 20, 2026 | 331.91 | 345.00 | 319.54 | 333.28 | 333.28 | 1.10% | 2,450 |
| Jul 17, 2026 | 355.22 | 368.00 | 320.51 | 329.64 | 329.64 | -9.87% | 12,157 |
| Jul 16, 2026 | 382.93 | 382.93 | 358.50 | 365.75 | 365.75 | -2.00% | 607 |
| Jul 15, 2026 | 384.25 | 386.21 | 369.15 | 373.20 | 373.20 | -1.89% | 676 |
| Jul 14, 2026 | 369.97 | 384.85 | 362.60 | 380.38 | 380.38 | -0.19% | 2,843 |
| Jul 13, 2026 | 382.34 | 395.00 | 376.00 | 381.10 | 381.10 | -1.01% | 3,276 |
| Jul 10, 2026 | 381.00 | 390.00 | 379.05 | 384.97 | 384.97 | 0.30% | 641 |
| Jul 9, 2026 | 378.36 | 384.78 | 366.00 | 383.82 | 383.82 | 3.21% | 788 |
| Jul 8, 2026 | 374.04 | 374.08 | 358.00 | 371.89 | 371.89 | -0.59% | 345 |
| Jul 7, 2026 | 375.00 | 384.00 | 365.21 | 374.08 | 374.08 | 0.39% | 951 |
| Jul 6, 2026 | 384.04 | 384.04 | 365.11 | 372.64 | 372.64 | -0.97% | 1,681 |
| Jul 2, 2026 | 380.70 | 384.04 | 365.00 | 376.30 | 376.30 | -1.06% | 1,033 |
| Jul 1, 2026 | 374.00 | 390.00 | 364.90 | 380.35 | 380.35 | 1.94% | 676 |
| Jun 30, 2026 | 376.00 | 381.74 | 364.91 | 373.10 | 373.10 | -0.38% | 918 |
| Jun 29, 2026 | 379.63 | 390.00 | 373.03 | 374.51 | 374.51 | 0.57% | 850 |
| Jun 26, 2026 | 364.57 | 374.92 | 357.05 | 372.37 | 372.37 | 1.21% | 1,317 |
| Jun 25, 2026 | 382.43 | 382.43 | 364.00 | 367.91 | 367.91 | -1.94% | 1,831 |
| Jun 24, 2026 | 382.95 | 384.06 | 372.00 | 375.18 | 375.18 | -1.56% | 3,892 |
| Jun 23, 2026 | 376.47 | 388.03 | 376.47 | 381.14 | 381.14 | -0.26% | 3,330 |
| Jun 22, 2026 | 388.14 | 395.92 | 373.00 | 382.12 | 382.12 | -2.93% | 1,685 |
| Jun 18, 2026 | 397.99 | 405.00 | 386.00 | 393.66 | 393.66 | -0.68% | 1,601 |
| Jun 17, 2026 | 396.99 | 403.38 | 383.46 | 396.36 | 396.36 | 1.30% | 4,512 |
| Jun 16, 2026 | 393.00 | 401.10 | 387.19 | 391.26 | 391.26 | -1.19% | 1,815 |
| Jun 15, 2026 | 394.98 | 400.00 | 385.60 | 395.97 | 395.97 | 3.08% | 993 |
| Jun 12, 2026 | 390.00 | 400.00 | 375.00 | 384.15 | 384.15 | 0.15% | 721 |
| Jun 11, 2026 | 385.00 | 400.00 | 377.11 | 383.56 | 383.56 | -0.74% | 16,855 |
| Jun 10, 2026 | 391.40 | 399.73 | 370.00 | 386.43 | 386.43 | -0.27% | 309 |
| Jun 9, 2026 | 400.00 | 406.88 | 376.63 | 387.49 | 387.49 | -2.11% | 855 |
| Jun 8, 2026 | 381.00 | 396.28 | 370.00 | 395.83 | 395.83 | 2.63% | 1,831 |
| Jun 5, 2026 | 408.75 | 419.99 | 385.62 | 385.67 | 385.67 | -6.35% | 6,317 |
| Jun 4, 2026 | 406.27 | 420.00 | 400.00 | 411.83 | 411.83 | 1.35% | 51,996 |