Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
316.32
+0.75 (0.24%)
At close: Jul 21, 2025, 4:00 PM
315.08
-1.24 (-0.39%)
Pre-market: Jul 22, 2025, 6:36 AM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 0.24% | 1,042,247 |
| Jul 18, 2025 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | -1.65% | 1,391,024 |
| Jul 17, 2025 | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1.99% | 1,276,061 |
| Jul 16, 2025 | 318.70 | 318.70 | 311.09 | 314.58 | 314.58 | -1.09% | 1,595,846 |
| Jul 15, 2025 | 319.84 | 324.49 | 317.67 | 318.04 | 318.04 | 0.17% | 1,447,559 |
| Jul 14, 2025 | 320.13 | 320.97 | 314.70 | 317.49 | 317.49 | -0.97% | 1,863,085 |
| Jul 11, 2025 | 321.57 | 324.32 | 318.16 | 320.60 | 320.60 | -0.64% | 1,201,776 |
| Jul 10, 2025 | 325.26 | 325.26 | 318.20 | 322.66 | 322.66 | -0.08% | 1,463,741 |
| Jul 9, 2025 | 324.14 | 325.54 | 320.54 | 322.91 | 322.91 | -0.11% | 1,092,525 |
| Jul 8, 2025 | 322.12 | 323.71 | 319.02 | 323.28 | 323.28 | 0.93% | 2,022,887 |
| Jul 7, 2025 | 326.81 | 327.98 | 318.80 | 320.30 | 320.30 | -1.99% | 1,824,445 |
| Jul 3, 2025 | 326.47 | 330.09 | 321.38 | 326.81 | 326.81 | 5.10% | 2,274,696 |
| Jul 2, 2025 | 307.23 | 312.75 | 306.00 | 310.95 | 310.95 | 0.48% | 1,164,871 |
| Jul 1, 2025 | 306.35 | 310.99 | 304.73 | 309.46 | 309.46 | 0.43% | 1,332,210 |
| Jun 30, 2025 | 306.12 | 310.12 | 305.21 | 308.15 | 308.15 | 0.97% | 1,748,252 |
| Jun 27, 2025 | 307.03 | 315.90 | 304.29 | 305.20 | 305.20 | 0.50% | 2,331,778 |
| Jun 26, 2025 | 299.00 | 303.87 | 298.33 | 303.69 | 303.69 | 2.07% | 2,128,233 |
| Jun 25, 2025 | 297.83 | 301.26 | 295.33 | 297.53 | 297.53 | 0.25% | 1,736,796 |
| Jun 24, 2025 | 295.85 | 297.14 | 293.61 | 296.80 | 296.80 | 1.10% | 1,906,386 |
| Jun 23, 2025 | 294.33 | 295.82 | 289.69 | 293.56 | 293.56 | -0.62% | 2,134,880 |
| Jun 20, 2025 | 299.63 | 300.76 | 293.84 | 295.40 | 295.40 | -0.49% | 2,373,325 |
| Jun 18, 2025 | 297.78 | 300.10 | 295.61 | 296.84 | 296.84 | -0.72% | 1,221,116 |
| Jun 17, 2025 | 299.79 | 304.44 | 298.13 | 299.00 | 299.00 | -0.60% | 1,130,561 |
| Jun 16, 2025 | 300.69 | 302.41 | 297.03 | 300.81 | 300.81 | 0.27% | 1,697,079 |
| Jun 13, 2025 | 302.00 | 305.30 | 299.62 | 300.00 | 300.00 | -2.55% | 1,188,950 |
| Jun 12, 2025 | 306.40 | 310.00 | 306.10 | 307.85 | 307.85 | 0.21% | 1,012,783 |
| Jun 11, 2025 | 306.00 | 309.39 | 302.45 | 307.20 | 307.20 | 0.49% | 1,259,707 |
| Jun 10, 2025 | 302.41 | 306.08 | 300.47 | 305.69 | 305.69 | 1.34% | 1,603,667 |
| Jun 9, 2025 | 307.58 | 310.95 | 301.52 | 301.66 | 301.66 | 1.59% | 2,517,418 |
| Jun 6, 2025 | 299.34 | 299.64 | 295.65 | 296.95 | 296.95 | 0.22% | 1,365,843 |
| Jun 5, 2025 | 294.40 | 302.00 | 294.40 | 296.29 | 296.29 | 0.64% | 1,904,766 |
| Jun 4, 2025 | 293.91 | 296.09 | 291.62 | 294.40 | 294.40 | 0.36% | 1,430,628 |
| Jun 3, 2025 | 289.12 | 294.81 | 289.12 | 293.33 | 293.33 | 0.27% | 1,617,618 |
| Jun 2, 2025 | 286.76 | 292.87 | 285.48 | 292.53 | 292.53 | 1.90% | 1,993,355 |
| May 30, 2025 | 284.43 | 288.21 | 280.34 | 287.07 | 287.07 | 0.90% | 2,901,854 |
| May 29, 2025 | 293.11 | 294.13 | 276.61 | 284.50 | 284.50 | -1.42% | 6,282,229 |
| May 28, 2025 | 322.87 | 323.39 | 284.30 | 288.61 | 288.61 | -10.67% | 7,018,683 |
| May 27, 2025 | 319.46 | 323.28 | 318.10 | 323.08 | 323.08 | 2.40% | 1,446,709 |
| May 23, 2025 | 312.04 | 317.28 | 311.65 | 315.51 | 315.51 | -0.35% | 1,010,566 |
| May 22, 2025 | 315.51 | 318.60 | 313.91 | 316.63 | 316.63 | -0.29% | 1,481,096 |
| May 21, 2025 | 317.37 | 322.64 | 316.31 | 317.55 | 317.55 | -0.94% | 1,869,690 |
| May 20, 2025 | 316.96 | 321.00 | 315.36 | 320.55 | 320.55 | 0.08% | 1,374,232 |
| May 19, 2025 | 318.77 | 322.28 | 317.41 | 320.30 | 320.30 | -0.39% | 1,510,674 |
| May 16, 2025 | 320.16 | 322.19 | 317.18 | 321.56 | 321.56 | 0.88% | 1,575,130 |
| May 15, 2025 | 318.36 | 321.87 | 317.74 | 318.77 | 318.77 | -0.19% | 1,535,422 |
| May 14, 2025 | 316.95 | 321.86 | 316.79 | 319.39 | 319.39 | 0.23% | 1,463,283 |
| May 13, 2025 | 312.42 | 319.57 | 311.57 | 318.66 | 318.66 | 2.21% | 1,707,340 |
| May 12, 2025 | 320.00 | 320.00 | 308.58 | 311.77 | 311.77 | 1.96% | 2,439,752 |
| May 9, 2025 | 309.53 | 309.53 | 303.82 | 305.78 | 305.78 | -0.71% | 1,480,106 |
| May 8, 2025 | 311.22 | 313.00 | 307.70 | 307.96 | 307.96 | -0.12% | 1,609,503 |