VIE:CDNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 18, 2026	342.70	344.20	340.20	340.20	340.20	-0.83%	37
Jun 17, 2026	336.90	343.05	334.75	343.05	343.05	2.01%	-
Jun 16, 2026	339.60	340.45	336.30	336.30	336.30	-1.25%	-
Jun 15, 2026	339.25	340.55	336.65	340.55	340.55	1.49%	-
Jun 12, 2026	330.55	335.55	330.00	335.55	335.55	0.69%	-
Jun 11, 2026	335.70	337.10	331.55	333.25	333.25	-0.54%	-
Jun 10, 2026	337.75	337.75	332.15	335.05	335.05	-0.53%	-
Jun 9, 2026	344.30	347.10	336.85	336.85	336.85	-0.78%	-
Jun 8, 2026	328.50	339.50	328.50	339.50	339.50	0.64%	-
Jun 5, 2026	350.50	350.50	337.35	337.35	337.35	-5.37%	-
Jun 4, 2026	350.30	356.50	350.15	356.50	356.50	2.53%	-
Jun 3, 2026	357.05	357.60	347.70	347.70	347.70	-0.22%	-
Jun 2, 2026	354.50	354.50	348.45	348.45	348.45	0.81%	-
Jun 1, 2026	331.20	349.15	331.20	345.65	345.65	7.61%	-
May 29, 2026	320.95	322.05	320.55	321.20	321.20	0.47%	-
May 28, 2026	321.40	322.95	319.70	319.70	319.70	-0.37%	-
May 27, 2026	326.75	329.05	320.90	320.90	320.90	-2.36%	1
May 26, 2026	326.15	328.65	324.25	328.65	328.65	0.54%	-
May 25, 2026	327.40	328.45	326.90	326.90	326.90	0.12%	13
May 22, 2026	310.50	326.50	309.85	326.50	326.50	5.80%	-
May 21, 2026	300.95	308.60	299.95	308.60	308.60	3.23%	-
May 20, 2026	291.15	298.95	289.80	298.95	298.95	0.91%	30
May 19, 2026	296.40	296.40	295.45	296.25	296.25	0.85%	-
May 18, 2026	297.20	297.45	293.75	293.75	293.75	-2.38%	-
May 15, 2026	301.50	301.95	299.40	300.90	300.90	-0.71%	-
May 14, 2026	303.15	303.15	302.85	303.05	303.05	-0.08%	-
May 13, 2026	305.25	306.70	303.30	303.30	303.30	-0.36%	19
May 12, 2026	307.85	308.65	304.40	304.40	304.40	-0.54%	-
May 11, 2026	307.50	307.70	305.15	306.05	306.05	-0.57%	-
May 8, 2026	304.55	307.80	302.30	307.80	307.80	0.33%	-
May 7, 2026	301.15	306.80	301.10	306.80	306.80	2.57%	-
May 6, 2026	299.05	301.15	299.05	299.10	299.10	0.12%	-
May 5, 2026	299.60	300.85	298.50	298.75	298.75	0.32%	-
May 4, 2026	288.85	297.80	288.85	297.80	297.80	7.33%	-
Apr 30, 2026	281.10	281.20	277.45	277.45	277.45	1.50%	-
Apr 29, 2026	279.15	279.15	273.35	273.35	273.35	-0.15%	-
Apr 28, 2026	286.10	288.00	273.75	273.75	273.75	-4.32%	-
Apr 27, 2026	285.60	286.10	283.00	286.10	286.10	0.63%	-
Apr 24, 2026	271.20	284.30	271.20	284.30	284.30	3.80%	8
Apr 23, 2026	281.05	281.05	273.90	273.90	273.90	-2.56%	-
Apr 22, 2026	279.45	284.10	279.35	281.10	281.10	1.10%	-
Apr 21, 2026	272.25	278.05	272.25	278.05	278.05	4.10%	-
Apr 20, 2026	263.30	267.10	263.10	267.10	267.10	1.02%	-
Apr 17, 2026	261.20	266.65	261.20	264.40	264.40	1.52%	-
Apr 16, 2026	260.10	263.20	260.10	260.45	260.45	3.50%	-
Apr 15, 2026	247.60	251.65	246.90	251.65	251.65	1.64%	81
Apr 14, 2026	245.75	249.50	245.75	247.60	247.60	3.17%	-
Apr 13, 2026	226.90	240.00	226.85	240.00	240.00	4.12%	42