Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 378.11
+18.40 (5.12%)
May 22, 2026, 7:14 PM GMT
LON:0HS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 361.89 | 381.59 | 353.00 | 378.11 | 378.11 | 5.12% | 2,468 |
| May 21, 2026 | 352.00 | 361.61 | 340.19 | 359.71 | 359.71 | 3.48% | 1,153 |
| May 20, 2026 | 341.50 | 350.25 | 326.00 | 347.62 | 347.62 | 1.74% | 1,390 |
| May 19, 2026 | 345.99 | 358.33 | 340.02 | 341.66 | 341.66 | -0.86% | 564 |
| May 18, 2026 | 346.28 | 360.00 | 334.96 | 344.61 | 344.61 | -1.64% | 3,814 |
| May 15, 2026 | 350.00 | 354.70 | 340.42 | 350.35 | 350.35 | -0.10% | 492 |
| May 14, 2026 | 356.84 | 367.02 | 348.47 | 350.71 | 350.71 | -0.64% | 4,787 |
| May 13, 2026 | 358.20 | 365.00 | 348.00 | 352.97 | 352.97 | -1.23% | 633 |
| May 12, 2026 | 362.78 | 366.00 | 355.64 | 357.38 | 357.38 | -1.56% | 799 |
| May 11, 2026 | 361.15 | 372.00 | 354.00 | 363.05 | 363.05 | -0.46% | 957 |
| May 8, 2026 | 360.00 | 365.00 | 352.50 | 364.71 | 364.71 | 2.05% | 2,894 |
| May 7, 2026 | 354.00 | 362.77 | 350.02 | 357.37 | 357.37 | 1.26% | 891 |
| May 6, 2026 | 351.05 | 356.43 | 343.00 | 352.92 | 352.92 | -0.08% | 6,538 |
| May 5, 2026 | 350.15 | 354.46 | 345.20 | 353.22 | 353.22 | 1.49% | 3,501 |
| May 4, 2026 | 343.48 | 350.84 | 333.00 | 348.03 | 348.03 | 2.36% | 1,681 |
| May 1, 2026 | 331.99 | 342.61 | 329.31 | 340.02 | 340.02 | 3.46% | 596 |
| Apr 30, 2026 | 326.00 | 331.05 | 319.78 | 328.64 | 328.64 | 1.75% | 3,487 |
| Apr 29, 2026 | 326.00 | 330.24 | 315.80 | 322.99 | 322.99 | 0.98% | 831 |
| Apr 28, 2026 | 338.22 | 346.00 | 317.07 | 319.87 | 319.87 | -5.02% | 4,551 |
| Apr 27, 2026 | 334.02 | 339.99 | 327.20 | 336.78 | 336.78 | 1.83% | 4,515 |
| Apr 24, 2026 | 317.40 | 334.55 | 315.62 | 330.73 | 330.73 | 5.39% | 6,445 |
| Apr 23, 2026 | 327.08 | 336.43 | 311.26 | 313.82 | 313.82 | -4.45% | 1,530 |
| Apr 22, 2026 | 327.33 | 340.00 | 325.00 | 328.45 | 328.45 | 0.87% | 1,346 |
| Apr 21, 2026 | 321.00 | 331.23 | 313.71 | 325.61 | 325.61 | 2.04% | 2,570 |
| Apr 20, 2026 | 310.22 | 320.98 | 308.00 | 319.12 | 319.12 | 3.23% | 3,926 |
| Apr 17, 2026 | 308.30 | 320.00 | 307.00 | 309.14 | 309.14 | 1.56% | 1,912 |
| Apr 16, 2026 | 306.43 | 313.28 | 303.88 | 304.39 | 304.39 | -0.49% | 1,614 |
| Apr 15, 2026 | 294.63 | 306.09 | 291.51 | 305.88 | 305.88 | 5.02% | 2,462 |
| Apr 14, 2026 | 289.34 | 300.00 | 289.00 | 291.27 | 291.27 | 1.70% | 766 |
| Apr 13, 2026 | 266.40 | 287.53 | 262.51 | 286.39 | 286.39 | 7.44% | 2,511 |
| Apr 10, 2026 | 284.10 | 290.00 | 263.51 | 266.57 | 266.57 | -4.66% | 900 |
| Apr 9, 2026 | 289.00 | 292.00 | 277.81 | 279.59 | 279.59 | -3.36% | 873 |
| Apr 8, 2026 | 288.55 | 295.88 | 286.01 | 289.31 | 289.31 | 3.95% | 781 |
| Apr 7, 2026 | 285.00 | 285.00 | 274.02 | 278.31 | 278.31 | 0.67% | 624 |
| Apr 2, 2026 | 276.50 | 279.50 | 270.00 | 276.47 | 276.47 | -1.49% | 2,137 |
| Apr 1, 2026 | 277.87 | 284.99 | 275.27 | 280.66 | 280.66 | 1.46% | 336 |
| Mar 31, 2026 | 272.90 | 278.63 | 268.06 | 276.62 | 276.62 | 2.48% | 570 |
| Mar 30, 2026 | 271.74 | 278.98 | 269.65 | 269.92 | 269.92 | -1.42% | 920 |
| Mar 27, 2026 | 278.00 | 282.35 | 272.94 | 273.82 | 273.82 | -2.86% | 1,083 |
| Mar 26, 2026 | 281.00 | 289.98 | 275.50 | 281.88 | 281.88 | 0.51% | 14,618 |
| Mar 25, 2026 | 286.00 | 290.99 | 278.25 | 280.45 | 280.45 | -1.87% | 574 |
| Mar 24, 2026 | 294.00 | 296.98 | 277.00 | 285.78 | 285.78 | -3.06% | 5,452 |
| Mar 23, 2026 | 282.70 | 299.17 | 270.00 | 294.81 | 294.81 | 4.36% | 3,179 |
| Mar 20, 2026 | 291.54 | 291.54 | 282.26 | 282.48 | 282.48 | -1.81% | 2,493 |
| Mar 19, 2026 | 288.56 | 294.00 | 280.46 | 287.69 | 287.69 | -1.46% | 507 |
| Mar 18, 2026 | 295.10 | 302.00 | 289.89 | 291.96 | 291.96 | -0.76% | 4,683 |
| Mar 17, 2026 | 292.40 | 301.12 | 289.00 | 294.20 | 294.20 | 0.04% | 316 |
| Mar 16, 2026 | 288.70 | 295.43 | 286.00 | 294.07 | 294.07 | 3.10% | 14,465 |
| Mar 13, 2026 | 288.15 | 293.49 | 283.71 | 285.23 | 285.23 | -1.82% | 2,065 |
| Mar 12, 2026 | 291.33 | 296.80 | 289.74 | 290.51 | 290.51 | -0.54% | 217 |