Cadence Design Systems, Inc. (SWX:CDNS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 324.10
-7.85 (-2.36%)
At close: Nov 13, 2026
SWX:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | -2.36% | - |
| Nov 12, 2026 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - | 755 |
| Nov 11, 2026 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - | - |
| Nov 10, 2026 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - | - |
| Nov 9, 2026 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | 4.52% | - |
| Nov 6, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -1.60% | - |
| Nov 5, 2026 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - | - |
| Nov 4, 2026 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - | - |
| Nov 3, 2026 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | -2.32% | 170 |
| Nov 2, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - | - |
| Oct 30, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | -3.29% | 972 |
| Oct 29, 2026 | 341.65 | 341.65 | 341.65 | 341.65 | 341.65 | 0.06% | 103 |
| Oct 28, 2026 | 341.45 | 341.45 | 341.45 | 341.45 | 341.45 | - | - |
| Oct 27, 2026 | 341.45 | 341.45 | 341.45 | 341.45 | 341.45 | 4.79% | - |
| Oct 26, 2026 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | 3.08% | - |
| Oct 23, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - | - |
| Oct 22, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | -2.69% | - |
| Oct 21, 2026 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 0.26% | - |
| Oct 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.89% | - |
| Oct 19, 2026 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | 2.01% | - |
| Oct 16, 2026 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | -1.82% | - |
| Oct 15, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | -1.85% | - |
| Oct 14, 2026 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | -2.45% | - |
| Oct 13, 2026 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | -3.92% | - |
| Oct 12, 2026 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | -0.04% | - |
| Oct 9, 2026 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | - | - |
| Oct 8, 2026 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | -1.13% | - |
| Oct 7, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - | - |
| Oct 6, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0.89% | 55 |
| Oct 5, 2026 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | 2.37% | - |
| Oct 2, 2026 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | 1.58% | - |
| Oct 1, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 5.39% | - |
| Sep 30, 2026 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | 0.32% | - |
| Sep 29, 2026 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | - | - |
| Sep 28, 2026 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | 0.17% | - |
| Sep 25, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 2.21% | - |
| Sep 24, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | 3.13% | - |
| Sep 23, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 3.13% | - |
| Sep 22, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 2.38% | - |
| Sep 21, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 2.83% | - |
| Sep 18, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 1.22% | - |
| Sep 17, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | 0.40% | - |
| Sep 16, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 0.07% | - |
| Sep 15, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -2.43% | 487 |
| Sep 14, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | -0.84% | - |
| Sep 11, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - | - |
| Sep 10, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - | - |
| Sep 9, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -1.61% | - |
| Sep 8, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - | 500 |
| Sep 7, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - | - |