Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 307.43
+1.66 (0.54%)
Sep 3, 2026, 5:14 PM GMT
LON:0HS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 312.67 | 318.00 | 306.24 | 306.66 | 306.66 | -2.70% | 487 |
| Sep 1, 2026 | 336.69 | 347.30 | 314.66 | 315.17 | 315.17 | -7.73% | 3,504 |
| Aug 31, 2026 | 342.51 | 348.52 | 333.29 | 341.59 | 341.59 | 0.51% | 2,302 |
| Aug 28, 2026 | 344.00 | 353.16 | 336.00 | 339.84 | 339.84 | -1.30% | 639 |
| Aug 27, 2026 | 331.00 | 350.00 | 330.00 | 344.32 | 344.32 | 2.92% | 553 |
| Aug 26, 2026 | 334.65 | 340.08 | 327.30 | 334.56 | 334.56 | 1.92% | 2,571 |
| Aug 25, 2026 | 320.66 | 330.03 | 312.75 | 328.26 | 328.26 | 4.86% | 3,434 |
| Aug 24, 2026 | 319.80 | 326.80 | 310.10 | 313.04 | 313.04 | -1.83% | 6,552 |
| Aug 21, 2026 | 312.60 | 322.34 | 308.60 | 318.87 | 318.87 | 2.20% | 252 |
| Aug 20, 2026 | 310.00 | 324.12 | 310.00 | 312.01 | 312.01 | -1.60% | 2,022 |
| Aug 19, 2026 | 317.00 | 321.88 | 312.47 | 317.08 | 317.08 | -0.15% | 516 |
| Aug 18, 2026 | 323.07 | 329.25 | 315.05 | 317.56 | 317.56 | -2.21% | 1,214 |
| Aug 17, 2026 | 324.63 | 333.32 | 317.29 | 324.73 | 324.73 | -0.58% | 1,393 |
| Aug 14, 2026 | 325.00 | 330.73 | 319.35 | 326.64 | 326.64 | 0.58% | 981 |
| 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 |