Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 317.15
-1.35 (-0.42%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 317.15 | 317.15 | 317.15 | 317.15 | - | -0.42% | - |
| 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% | - |
| 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% | - |