Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 225.40
-24.40 (-9.77%)
At close: Feb 3, 2026
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 270.40 | 270.95 | 269.30 | 270.95 | 270.95 | 0.07% | - |
| Dec 18, 2025 | 268.15 | 271.65 | 268.15 | 270.75 | 270.75 | 1.14% | - |
| Dec 17, 2025 | 273.10 | 273.65 | 267.70 | 267.70 | 267.70 | -1.42% | - |
| Dec 16, 2025 | 268.85 | 271.55 | 268.85 | 271.55 | 271.55 | -0.55% | - |
| Dec 15, 2025 | 275.90 | 276.70 | 273.05 | 273.05 | 273.05 | -1.66% | - |
| Dec 12, 2025 | 285.55 | 285.55 | 277.65 | 277.65 | 277.65 | -1.28% | 45 |
| Dec 11, 2025 | 289.55 | 289.55 | 281.25 | 281.25 | 281.25 | -2.82% | - |
| Dec 10, 2025 | 288.10 | 289.40 | 287.50 | 289.40 | 289.40 | 0.47% | - |
| Dec 9, 2025 | 290.20 | 290.60 | 288.05 | 288.05 | 288.05 | -1.56% | - |
| Dec 8, 2025 | 290.55 | 292.60 | 290.50 | 292.60 | 292.60 | 0.98% | - |
| Dec 5, 2025 | 291.30 | 291.30 | 289.75 | 289.75 | 289.75 | 0.49% | - |
| Dec 4, 2025 | 288.05 | 288.35 | 287.75 | 288.35 | 288.35 | 2.02% | - |
| Dec 3, 2025 | 273.70 | 282.65 | 271.60 | 282.65 | 282.65 | 4.09% | - |
| Dec 2, 2025 | 266.10 | 271.55 | 266.10 | 271.55 | 271.55 | 1.65% | - |
| Dec 1, 2025 | 267.00 | 268.25 | 266.45 | 267.15 | 267.15 | -0.07% | - |
| Nov 28, 2025 | 264.60 | 267.35 | 264.60 | 267.35 | 267.35 | 1.73% | - |
| Nov 27, 2025 | 264.55 | 264.55 | 262.80 | 262.80 | 262.80 | -0.59% | - |
| Nov 26, 2025 | 263.50 | 264.75 | 263.20 | 264.35 | 264.35 | 1.21% | - |
| Nov 25, 2025 | 263.40 | 263.40 | 261.20 | 261.20 | 261.20 | -0.46% | - |
| Nov 24, 2025 | 262.70 | 262.70 | 262.20 | 262.40 | 262.40 | 1.06% | - |
| Nov 21, 2025 | 261.05 | 262.55 | 259.65 | 259.65 | 259.65 | -3.87% | - |
| Nov 20, 2025 | 270.95 | 272.00 | 269.45 | 270.10 | 270.10 | 1.98% | - |
| Nov 19, 2025 | 261.95 | 264.85 | 261.95 | 264.85 | 264.85 | 0.88% | - |