Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 294.40
+6.75 (2.35%)
At close: Aug 27, 2026
VIE:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 287.30 | 294.40 | 285.60 | 294.40 | 294.40 | 2.35% | 63 |
| Aug 26, 2026 | 284.35 | 288.75 | 282.30 | 287.65 | 287.65 | 2.09% | 11 |
| Aug 25, 2026 | 272.45 | 281.75 | 272.35 | 281.75 | 281.75 | 4.80% | 1 |
| Aug 24, 2026 | 271.15 | 273.85 | 268.85 | 268.85 | 268.85 | -0.28% | 1 |
| Aug 21, 2026 | 269.00 | 271.15 | 269.00 | 269.60 | 269.60 | -0.11% | 126 |
| Aug 20, 2026 | 271.00 | 271.30 | 268.65 | 269.90 | 269.90 | -0.33% | 63 |
| Aug 19, 2026 | 273.70 | 274.20 | 269.10 | 270.80 | 270.80 | -1.19% | 63 |
| Aug 18, 2026 | 278.80 | 280.75 | 274.05 | 274.05 | 274.05 | -3.50% | 55 |
| Aug 17, 2026 | 280.90 | 284.50 | 279.15 | 284.00 | 284.00 | 1.48% | 62 |
| Aug 14, 2026 | 282.25 | 282.85 | 278.65 | 279.85 | 279.85 | -0.60% | 32 |
| Aug 13, 2026 | 280.75 | 281.65 | 280.25 | 281.55 | 281.55 | -0.48% | 76 |
| Aug 12, 2026 | 285.05 | 285.85 | 282.45 | 282.90 | 282.90 | 0.25% | 126 |
| Aug 11, 2026 | 288.20 | 288.65 | 282.20 | 282.20 | 282.20 | -3.80% | 64 |
| Aug 10, 2026 | 294.75 | 294.75 | 293.35 | 293.35 | 293.35 | -1.44% | 33 |
| Aug 7, 2026 | 295.05 | 297.75 | 295.05 | 297.65 | 297.65 | 0.61% | 33 |
| Aug 6, 2026 | 292.95 | 295.85 | 290.75 | 295.85 | 295.85 | 0.85% | 32 |
| Aug 5, 2026 | 297.45 | 299.00 | 293.35 | 293.35 | 293.35 | -0.79% | 48 |
| Aug 4, 2026 | 294.05 | 297.80 | 291.90 | 295.70 | 295.70 | 1.30% | 156 |
| Aug 3, 2026 | 296.15 | 303.00 | 291.35 | 291.90 | 291.90 | -0.34% | 98 |
| Jul 31, 2026 | 290.50 | 293.30 | 290.10 | 292.90 | 292.90 | 0.97% | 127 |
| Jul 30, 2026 | 293.80 | 295.10 | 290.10 | 290.10 | 290.10 | -2.80% | 62 |
| Jul 29, 2026 | 305.60 | 307.20 | 298.45 | 298.45 | 298.45 | -3.54% | 62 |
| Jul 28, 2026 | 305.85 | 310.40 | 298.90 | 309.40 | 309.40 | 3.32% | 310 |
| Jul 27, 2026 | 291.40 | 300.00 | 291.40 | 299.45 | 299.45 | 2.11% | 124 |
| Jul 24, 2026 | 289.80 | 293.25 | 288.70 | 293.25 | 293.25 | 0.07% | 74 |
| Jul 23, 2026 | 296.65 | 297.30 | 293.05 | 293.05 | 293.05 | -2.80% | - |
| Jul 22, 2026 | 300.10 | 301.50 | 298.30 | 301.50 | 301.50 | 1.01% | - |
| Jul 21, 2026 | 292.20 | 298.50 | 287.15 | 298.50 | 298.50 | 2.86% | 155 |
| Jul 20, 2026 | 290.05 | 290.80 | 289.70 | 290.20 | 290.20 | 1.82% | - |
| Jul 17, 2026 | 317.15 | 317.15 | 285.00 | 285.00 | 285.00 | -10.52% | 131 |
| Jul 16, 2026 | 324.50 | 327.30 | 318.50 | 318.50 | 318.50 | -1.92% | - |
| Jul 15, 2026 | 332.05 | 335.05 | 324.75 | 324.75 | 324.75 | -2.65% | - |
| Jul 14, 2026 | 333.05 | 333.60 | 325.30 | 333.60 | 333.60 | -1.97% | - |
| Jul 13, 2026 | 333.90 | 341.55 | 333.90 | 340.30 | 340.30 | 1.43% | - |
| Jul 10, 2026 | 335.85 | 340.30 | 335.50 | 335.50 | 335.50 | 0.22% | - |
| Jul 9, 2026 | 328.20 | 334.75 | 325.15 | 334.75 | 334.75 | 4.01% | - |
| Jul 8, 2026 | 325.90 | 325.90 | 320.95 | 321.85 | 321.85 | -0.59% | - |
| Jul 7, 2026 | 328.45 | 331.00 | 323.75 | 323.75 | 323.75 | -1.66% | 21 |
| Jul 6, 2026 | 329.45 | 329.85 | 323.20 | 329.20 | 329.20 | 0.37% | 29 |
| Jul 3, 2026 | 328.90 | 328.90 | 328.00 | 328.00 | 328.00 | -0.02% | - |
| Jul 2, 2026 | 329.85 | 332.15 | 327.85 | 328.05 | 328.05 | -1.93% | 36 |
| Jul 1, 2026 | 327.75 | 335.55 | 327.75 | 334.50 | 334.50 | 1.81% | - |
| Jun 30, 2026 | 327.70 | 328.55 | 323.80 | 328.55 | 328.55 | -0.39% | - |
| Jun 29, 2026 | 332.85 | 335.55 | 329.85 | 329.85 | 329.85 | 0.93% | - |
| Jun 26, 2026 | 321.55 | 326.80 | 317.45 | 326.80 | 326.80 | 0.93% | - |
| Jun 25, 2026 | 328.90 | 331.30 | 323.80 | 323.80 | 323.80 | -2.88% | - |
| Jun 24, 2026 | 335.85 | 335.85 | 329.95 | 333.40 | 333.40 | -0.36% | - |
| Jun 23, 2026 | 333.65 | 338.00 | 333.65 | 334.60 | 334.60 | 0.03% | - |
| Jun 22, 2026 | 337.30 | 339.10 | 334.50 | 334.50 | 334.50 | -0.87% | - |
| Jun 19, 2026 | 337.00 | 337.95 | 336.45 | 337.45 | 337.45 | -0.81% | - |