Cadence Design Systems, Inc. (LON:0HS2)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 325.10
-6.11 (-1.84%)
Nov 3, 2026, 8:49 AM GMT
LON:0HS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 338.19 | 338.19 | 323.38 | 325.10 | 325.10 | -1.84% | 3 |
| Nov 2, 2026 | 330.80 | 339.98 | 321.21 | 331.21 | 331.21 | 1.55% | 290 |
| Oct 30, 2026 | 338.68 | 340.41 | 322.13 | 326.16 | 326.16 | -4.55% | 1,711 |
| Oct 29, 2026 | 332.04 | 346.41 | 332.04 | 341.71 | 341.71 | 1.18% | 940 |
| Oct 28, 2026 | 343.00 | 352.39 | 333.69 | 337.72 | 337.72 | -1.93% | 2,880 |
| Oct 27, 2026 | 329.50 | 348.80 | 320.00 | 344.38 | 344.38 | 4.68% | 3,827 |
| Oct 26, 2026 | 317.75 | 331.66 | 310.00 | 329.00 | 329.00 | 3.98% | 2,105 |
| Oct 23, 2026 | 312.12 | 318.12 | 305.00 | 316.40 | 316.40 | 2.27% | 696 |
| Oct 22, 2026 | 326.23 | 326.23 | 309.07 | 309.37 | 309.37 | -6.56% | 646 |
| Oct 21, 2026 | 322.27 | 331.31 | 316.18 | 331.10 | 331.10 | 2.75% | 229 |
| Oct 20, 2026 | 327.60 | 329.62 | 316.88 | 322.25 | 322.25 | -1.26% | 420 |
| Oct 19, 2026 | 327.77 | 329.86 | 318.00 | 326.37 | 326.37 | 2.43% | 738 |
| Oct 16, 2026 | 324.38 | 328.28 | 316.86 | 318.64 | 318.64 | -0.63% | 618 |
| Oct 15, 2026 | 325.01 | 336.00 | 315.91 | 320.67 | 320.67 | -2.63% | 1,179 |
| Oct 14, 2026 | 333.16 | 339.35 | 327.74 | 329.33 | 329.33 | -2.78% | 535 |
| Oct 13, 2026 | 346.50 | 348.31 | 335.11 | 338.76 | 338.76 | -3.36% | 1,882 |
| Oct 12, 2026 | 348.00 | 358.95 | 346.75 | 350.53 | 350.53 | -0.13% | 684 |
| Oct 9, 2026 | 356.72 | 358.00 | 347.04 | 350.98 | 350.98 | 0.27% | 3,073 |
| Oct 8, 2026 | 358.20 | 361.50 | 347.94 | 350.04 | 350.04 | -2.50% | 1,026 |
| Oct 7, 2026 | 360.07 | 364.27 | 352.00 | 359.01 | 359.01 | -0.57% | 386 |
| Oct 6, 2026 | 350.18 | 361.90 | 350.00 | 361.06 | 361.06 | 2.21% | 3,669 |
| Oct 5, 2026 | 348.48 | 360.34 | 340.78 | 353.24 | 353.24 | 1.40% | 3,039 |
| Oct 2, 2026 | 354.78 | 360.00 | 342.00 | 348.37 | 348.37 | -0.05% | 6,960 |
| Oct 1, 2026 | 336.60 | 354.81 | 325.44 | 348.53 | 348.53 | 5.18% | 9,047 |
| Sep 30, 2026 | 329.52 | 332.75 | 316.61 | 331.35 | 331.35 | 3.27% | 52,354 |
| Sep 29, 2026 | 325.77 | 330.13 | 314.84 | 320.86 | 320.86 | -2.16% | 1,853 |
| Sep 28, 2026 | 325.00 | 332.34 | 315.07 | 327.93 | 327.93 | 0.56% | 1,387 |
| Sep 25, 2026 | 322.19 | 330.71 | 315.43 | 326.10 | 326.10 | 2.46% | 1,390 |
| Sep 24, 2026 | 308.97 | 321.69 | 300.50 | 318.28 | 318.28 | 2.44% | 4,258 |
| Sep 23, 2026 | 305.42 | 313.84 | 300.00 | 310.70 | 310.70 | 2.64% | 3,563 |
| Sep 22, 2026 | 295.50 | 305.31 | 292.63 | 302.72 | 302.72 | 2.86% | 2,417 |
| Sep 21, 2026 | 283.00 | 294.37 | 283.00 | 294.31 | 294.31 | 4.04% | 2,655 |
| Sep 18, 2026 | 279.73 | 286.00 | 279.73 | 282.88 | 282.88 | 1.41% | 842 |
| Sep 17, 2026 | 287.00 | 287.00 | 278.25 | 278.94 | 278.94 | -0.87% | 1,500 |
| Sep 16, 2026 | 274.00 | 281.78 | 273.00 | 281.38 | 281.38 | 2.32% | 1,482 |
| Sep 15, 2026 | 279.03 | 286.22 | 273.29 | 275.01 | 275.01 | -2.52% | 2,394 |
| Sep 14, 2026 | 289.05 | 290.02 | 280.99 | 282.11 | 282.11 | -3.08% | 4,376 |
| Sep 11, 2026 | 288.00 | 291.11 | 285.00 | 291.09 | 291.09 | 2.60% | 6,457 |
| Sep 10, 2026 | 282.00 | 292.00 | 280.50 | 283.70 | 283.70 | -0.92% | 664 |
| Sep 9, 2026 | 285.88 | 289.81 | 281.00 | 286.33 | 286.33 | -0.34% | 1,657 |
| Sep 8, 2026 | 295.71 | 300.00 | 287.30 | 287.30 | 287.30 | -1.88% | 4,473 |
| Sep 4, 2026 | 307.70 | 310.00 | 288.04 | 292.82 | 292.82 | -4.65% | 3,586 |
| Sep 3, 2026 | 306.32 | 316.87 | 298.00 | 307.09 | 307.09 | 0.43% | 715 |
| Sep 2, 2026 | 312.67 | 318.00 | 303.76 | 305.77 | 305.77 | -2.98% | 853 |
| 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 |