Cadence Design Systems, Inc. (LON:0HS2)
London · Delayed Price · Currency is GBP · Price in USD 384.66
+1.10 (0.29%)
Jun 12, 2026, 5:14 PM GMT
LON:0HS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 412.20 | 420.00 | 401.05 | 406.33 | 406.33 | -0.76% | 1,826 |
| Jun 2, 2026 | 415.00 | 415.28 | 400.00 | 409.43 | 409.43 | 0.37% | 4,052 |
| Jun 1, 2026 | 400.22 | 420.00 | 372.00 | 407.91 | 407.91 | 8.91% | 3,806 |
| May 29, 2026 | 374.03 | 383.99 | 365.74 | 374.54 | 374.54 | 0.48% | 2,843 |
| May 28, 2026 | 370.20 | 383.80 | 362.85 | 372.75 | 372.75 | 0.52% | 1,161 |
| May 27, 2026 | 383.99 | 394.00 | 370.49 | 370.84 | 370.84 | -2.68% | 5,712 |
| May 26, 2026 | 380.00 | 384.00 | 368.44 | 381.07 | 381.07 | 0.78% | 7,159 |
| 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 |