Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 297.65
+1.80 (0.61%)
At close: Aug 7, 2026
VIE:CDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |