Cadence Design Systems, Inc. (SWX:CDNS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 347.60
+5.40 (1.58%)
At close: Oct 2, 2026
SWX:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 4, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | -5.77% | - |
| Sep 3, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | - | - |
| Sep 2, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -3.49% | - |
| Sep 1, 2026 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | -5.97% | - |
| Aug 31, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | - |
| Aug 28, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0.22% | - |
| Aug 27, 2026 | 340.25 | 340.25 | 340.25 | 340.25 | 340.25 | 2.19% | 40 |
| Aug 26, 2026 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 1.98% | - |
| Aug 25, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 3.29% | - |
| Aug 24, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | -0.17% | - |
| Aug 21, 2026 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | -0.24% | - |
| Aug 20, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -0.17% | - |
| Aug 19, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | -0.39% | - |
| Aug 18, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -2.28% | - |
| Aug 17, 2026 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | - | - |
| Aug 14, 2026 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | - | - |
| Aug 13, 2026 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | -0.37% | - |
| Aug 12, 2026 | 327.85 | 327.85 | 327.85 | 327.85 | 327.85 | - | - |
| Aug 11, 2026 | 327.85 | 327.85 | 327.85 | 327.85 | 327.85 | -3.84% | - |
| Aug 10, 2026 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | -0.23% | - |
| Aug 7, 2026 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | 1.03% | - |
| Aug 6, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | 0.09% | - |
| Aug 5, 2026 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | - | - |
| Aug 4, 2026 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | 0.55% | - |
| Aug 3, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | 355 |
| Jul 31, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | - |
| Jul 30, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -1.70% | - |
| Jul 29, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | -1.67% | - |
| Jul 28, 2026 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | 2.92% | - |
| Jul 27, 2026 | 337.85 | 337.85 | 337.85 | 337.85 | 337.85 | 0.78% | - |