Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 247.85
+3.35 (1.37%)
At close: Sep 18, 2026
VIE:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 245.70 | 247.50 | 243.90 | 244.50 | 244.50 | 0.74% | 45 |
| Sep 16, 2026 | 238.35 | 242.70 | 237.30 | 242.70 | 242.70 | 1.70% | 37 |
| Sep 15, 2026 | 241.50 | 242.30 | 238.65 | 238.65 | 238.65 | -2.69% | 1 |
| Sep 14, 2026 | 248.50 | 250.35 | 245.25 | 245.25 | 245.25 | -1.33% | 73 |
| Sep 11, 2026 | 247.05 | 248.55 | 247.05 | 248.55 | 248.55 | 1.26% | 6 |
| Sep 10, 2026 | 245.35 | 246.35 | 243.00 | 245.45 | 245.45 | 0.08% | 88 |
| Sep 9, 2026 | 245.55 | 246.50 | 243.70 | 245.25 | 245.25 | -2.29% | 97 |
| Sep 8, 2026 | 253.55 | 254.55 | 250.45 | 251.00 | 251.00 | -0.42% | 168 |
| Sep 7, 2026 | 253.85 | 253.85 | 251.90 | 252.05 | 252.05 | -4.09% | - |
| Sep 4, 2026 | 262.90 | 263.10 | 262.45 | 262.80 | 262.80 | -0.90% | 31 |
| Sep 3, 2026 | 264.05 | 265.50 | 264.05 | 265.20 | 265.20 | 0.09% | 13 |
| Sep 2, 2026 | 270.65 | 270.65 | 264.90 | 264.95 | 264.95 | -3.60% | 126 |
| Sep 1, 2026 | 292.40 | 292.40 | 274.85 | 274.85 | 274.85 | -5.91% | 31 |
| Aug 31, 2026 | 293.05 | 293.70 | 291.65 | 292.10 | 292.10 | -1.47% | 1 |
| Aug 28, 2026 | 298.65 | 298.65 | 295.85 | 296.45 | 296.45 | 0.70% | 1 |
| 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% | - |