Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
318.80
-1.74 (-0.54%)
At close: Jan 8, 2026, 4:00 PM EST
318.61
-0.19 (-0.06%)
After-hours: Jan 8, 2026, 7:07 PM EST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026317.01319.45312.95318.80318.80-0.54%1,455,546
Jan 7, 2026314.39324.71314.39320.54320.541.88%1,416,842
Jan 6, 2026301.50316.04300.88314.64314.644.46%2,612,218
Jan 5, 2026311.46314.17300.40301.22301.22-2.96%3,944,601
Jan 2, 2026315.70316.00306.41310.40310.40-0.70%1,267,397
Dec 31, 2025315.78316.00312.06312.58312.58-0.96%971,966
Dec 30, 2025316.83319.00315.14315.60315.60-0.66%990,290
Dec 29, 2025317.85321.69316.59317.71317.71-0.37%966,163
Dec 26, 2025318.00319.30317.00318.89318.890.36%545,538
Dec 24, 2025315.70318.12315.36317.76317.760.26%347,941
Dec 23, 2025314.73317.39314.53316.93316.93-0.20%892,109
Dec 22, 2025317.57318.36314.67317.57317.570.84%1,100,602
Dec 19, 2025315.10319.28313.76314.91314.91-0.06%3,928,943
Dec 18, 2025318.39322.41314.35315.10315.100.66%1,730,023
Dec 17, 2025319.00319.89310.94313.02313.02-2.04%1,524,976
Dec 16, 2025318.55323.00316.42319.53319.530.35%2,045,836
Dec 15, 2025324.08327.77317.66318.43318.43-1.48%1,624,985
Dec 12, 2025334.63335.24322.65323.22323.22-3.64%1,401,402
Dec 11, 2025337.95338.00329.35335.43335.43-0.78%1,090,712
Dec 10, 2025334.44341.31333.24338.06338.060.89%1,139,934
Dec 9, 2025336.26338.04333.46335.07335.07-0.66%994,019
Dec 8, 2025337.99340.83336.52337.29337.29-0.07%1,002,173
Dec 5, 2025338.43341.04336.16337.53337.530.07%1,325,631
Dec 4, 2025336.87339.59334.32337.30337.300.35%1,348,804
Dec 3, 2025315.80338.00315.68336.11336.115.71%2,677,068
Dec 2, 2025311.51319.07311.23317.94317.942.69%1,928,613
Dec 1, 2025312.64313.05306.83309.62309.62-0.71%1,741,191
Nov 28, 2025309.06311.96306.33311.84311.841.79%875,049
Nov 26, 2025307.05308.18304.03306.35306.350.89%1,396,721
Nov 25, 2025300.75305.75298.17303.66303.66-0.27%1,976,186
Nov 24, 2025303.37305.72299.65304.47304.471.29%2,996,956
Nov 21, 2025301.92303.90295.18300.58300.58-0.52%1,748,375
Nov 20, 2025312.15316.71301.63302.14302.14-1.51%1,570,529
Nov 19, 2025304.21310.12302.43306.76306.761.17%1,435,035
Nov 18, 2025307.73310.34302.14303.21303.21-2.60%2,026,049
Nov 17, 2025313.54315.83309.64311.29311.29-1.16%1,519,933
Nov 14, 2025311.85319.65310.65314.93314.93-0.34%1,363,911
Nov 13, 2025314.89317.47312.99315.99315.990.14%1,773,613
Nov 12, 2025320.93321.63314.76315.54315.54-0.93%1,650,245
Nov 11, 2025326.53326.79316.22318.51318.51-3.17%1,905,835
Nov 10, 2025326.56330.84323.32328.94328.941.20%2,008,158
Nov 7, 2025324.49326.61319.19325.05325.050.18%1,612,764
Nov 6, 2025324.94327.26318.57324.45324.45-0.97%3,178,262
Nov 5, 2025331.95332.56324.23327.63327.63-1.68%2,229,588
Nov 4, 2025330.06336.06325.59333.22333.22-0.65%3,047,966
Nov 3, 2025341.71341.71331.00335.41335.41-0.97%1,469,062
Oct 31, 2025338.73340.73336.22338.69338.690.77%1,429,974
Oct 30, 2025340.00342.20333.41336.09336.09-1.56%1,559,514
Oct 29, 2025337.30347.00334.00341.43341.430.04%2,413,024
Oct 28, 2025339.01348.08327.17341.30341.30-2.87%3,215,992