Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 258.00
-3.40 (-1.30%)
At close: Mar 6, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.50 | 259.50 | 257.20 | 257.20 | - | -1.61% | - |
| Mar 5, 2026 | 262.15 | 262.15 | 261.40 | 261.40 | 261.40 | 0.79% | - |
| Mar 4, 2026 | 257.70 | 259.35 | 257.70 | 259.35 | 259.35 | -0.38% | - |
| Mar 3, 2026 | 257.60 | 260.35 | 255.00 | 260.35 | 260.35 | 1.40% | - |
| Mar 2, 2026 | 250.90 | 256.75 | 250.90 | 256.75 | 256.75 | 2.60% | 13 |
| Feb 27, 2026 | 250.55 | 250.70 | 244.85 | 250.25 | 250.25 | -0.40% | - |
| Feb 26, 2026 | 253.05 | 256.80 | 251.25 | 251.25 | 251.25 | -0.77% | - |
| Feb 25, 2026 | 245.85 | 253.20 | 245.85 | 253.20 | 253.20 | 2.72% | - |
| Feb 24, 2026 | 238.50 | 246.50 | 236.70 | 246.50 | 246.50 | 3.25% | - |
| Feb 23, 2026 | 248.85 | 249.75 | 238.75 | 238.75 | 238.75 | -6.34% | - |
| Feb 20, 2026 | 253.10 | 254.90 | 251.30 | 254.90 | 254.90 | 1.68% | - |
| Feb 19, 2026 | 258.45 | 259.45 | 250.70 | 250.70 | 250.70 | -4.55% | - |
| Feb 18, 2026 | 250.75 | 262.65 | 250.75 | 262.65 | 262.65 | 7.40% | 74 |
| Feb 17, 2026 | 246.95 | 249.20 | 244.55 | 244.55 | 244.55 | -1.69% | 38 |
| Feb 16, 2026 | 251.00 | 252.80 | 248.75 | 248.75 | 248.75 | -0.24% | - |
| Feb 13, 2026 | 243.50 | 249.35 | 242.55 | 249.35 | 249.35 | 1.57% | - |
| Feb 12, 2026 | 252.90 | 253.30 | 245.50 | 245.50 | 245.50 | -1.78% | - |
| Feb 11, 2026 | 252.90 | 252.90 | 249.95 | 249.95 | 249.95 | -0.04% | - |
| Feb 10, 2026 | 244.05 | 250.05 | 244.05 | 250.05 | 250.05 | 3.52% | - |
| Feb 9, 2026 | 239.50 | 241.55 | 236.60 | 241.55 | 241.55 | 1.86% | - |
| Feb 6, 2026 | 231.35 | 237.15 | 231.35 | 237.15 | 237.15 | 2.77% | - |
| Feb 5, 2026 | 230.60 | 231.90 | 227.90 | 230.75 | 230.75 | 1.23% | 96 |
| Feb 4, 2026 | 227.50 | 228.40 | 226.95 | 227.95 | 227.95 | 1.13% | - |
| Feb 3, 2026 | 246.20 | 246.20 | 225.40 | 225.40 | 225.40 | -9.77% | - |
| Feb 2, 2026 | 243.45 | 249.80 | 243.45 | 249.80 | 249.80 | 0.26% | 229 |
| Jan 30, 2026 | 250.95 | 251.80 | 248.75 | 249.15 | 249.15 | 0.69% | - |
| Jan 29, 2026 | 268.45 | 268.45 | 247.45 | 247.45 | 247.45 | -6.99% | - |
| Jan 28, 2026 | 266.60 | 270.10 | 266.05 | 266.05 | 266.05 | 0.11% | - |
| Jan 27, 2026 | 272.90 | 272.90 | 265.75 | 265.75 | 265.75 | -2.37% | - |
| Jan 26, 2026 | 268.45 | 272.20 | 265.45 | 272.20 | 272.20 | -0.51% | - |
| Jan 23, 2026 | 270.40 | 273.60 | 268.45 | 273.60 | 273.60 | 1.58% | - |
| Jan 22, 2026 | 269.90 | 270.85 | 269.35 | 269.35 | 269.35 | 1.30% | - |
| Jan 21, 2026 | 262.80 | 265.90 | 260.85 | 265.90 | 265.90 | 0.99% | - |
| Jan 20, 2026 | 266.05 | 266.05 | 263.30 | 263.30 | 263.30 | -1.59% | - |
| Jan 19, 2026 | 266.50 | 268.65 | 266.50 | 267.55 | 267.55 | -1.69% | - |
| Jan 16, 2026 | 277.40 | 277.70 | 272.15 | 272.15 | 272.15 | -2.51% | - |
| Jan 15, 2026 | 269.80 | 282.65 | 269.80 | 279.15 | 279.15 | 4.06% | 8 |
| Jan 14, 2026 | 277.00 | 277.00 | 268.25 | 268.25 | 268.25 | -4.35% | - |
| Jan 13, 2026 | 278.50 | 280.45 | 274.90 | 280.45 | 280.45 | 0.38% | - |
| Jan 12, 2026 | 278.15 | 279.40 | 277.45 | 279.40 | 279.40 | 0.16% | - |
| Jan 9, 2026 | 273.55 | 278.95 | 273.05 | 278.95 | 278.95 | 3.18% | - |
| Jan 8, 2026 | 274.40 | 274.40 | 270.35 | 270.35 | 270.35 | -1.24% | 11 |
| Jan 7, 2026 | 269.30 | 273.75 | 268.60 | 273.75 | 273.75 | 3.32% | - |
| Jan 6, 2026 | 258.95 | 264.95 | 257.80 | 264.95 | 264.95 | -0.28% | 26 |
| Jan 5, 2026 | 266.65 | 266.70 | 265.70 | 265.70 | 265.70 | 1.01% | - |
| Jan 2, 2026 | 266.00 | 270.40 | 263.05 | 263.05 | 263.05 | -2.68% | - |
| Dec 30, 2025 | 269.65 | 270.55 | 269.65 | 270.30 | 270.30 | 0.07% | - |
| Dec 29, 2025 | 269.15 | 271.25 | 269.15 | 270.10 | 270.10 | 0.78% | - |
| Dec 23, 2025 | 269.65 | 269.65 | 268.00 | 268.00 | 268.00 | -0.78% | - |
| Dec 22, 2025 | 269.95 | 270.10 | 268.80 | 270.10 | 270.10 | -0.31% | - |