Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
318.03
+2.93 (0.93%)
Dec 19, 2025, 9:46 AM EST - Market open
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 318.39 | 322.41 | 314.35 | 315.10 | 315.10 | 0.66% | 1,730,023 |
| Dec 17, 2025 | 319.00 | 319.89 | 310.94 | 313.02 | 313.02 | -2.04% | 1,524,976 |
| Dec 16, 2025 | 318.55 | 323.00 | 316.42 | 319.53 | 319.53 | 0.35% | 2,045,836 |
| Dec 15, 2025 | 324.08 | 327.77 | 317.66 | 318.43 | 318.43 | -1.48% | 1,624,985 |
| Dec 12, 2025 | 334.63 | 335.24 | 322.65 | 323.22 | 323.22 | -3.64% | 1,401,402 |
| Dec 11, 2025 | 337.95 | 338.00 | 329.35 | 335.43 | 335.43 | -0.78% | 1,090,712 |
| Dec 10, 2025 | 334.44 | 341.31 | 333.24 | 338.06 | 338.06 | 0.89% | 1,139,934 |
| Dec 9, 2025 | 336.26 | 338.04 | 333.46 | 335.07 | 335.07 | -0.66% | 994,019 |
| Dec 8, 2025 | 337.99 | 340.83 | 336.52 | 337.29 | 337.29 | -0.07% | 1,002,173 |
| Dec 5, 2025 | 338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 0.07% | 1,325,631 |
| Dec 4, 2025 | 336.87 | 339.59 | 334.32 | 337.30 | 337.30 | 0.35% | 1,348,804 |
| Dec 3, 2025 | 315.80 | 338.00 | 315.68 | 336.11 | 336.11 | 5.71% | 2,677,068 |
| Dec 2, 2025 | 311.51 | 319.07 | 311.23 | 317.94 | 317.94 | 2.69% | 1,928,613 |
| Dec 1, 2025 | 312.64 | 313.05 | 306.83 | 309.62 | 309.62 | -0.71% | 1,741,191 |
| Nov 28, 2025 | 309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 1.79% | 875,049 |
| Nov 26, 2025 | 307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 0.89% | 1,396,721 |
| Nov 25, 2025 | 300.75 | 305.75 | 298.17 | 303.66 | 303.66 | -0.27% | 1,976,186 |
| Nov 24, 2025 | 303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 1.29% | 2,996,956 |
| Nov 21, 2025 | 301.92 | 303.90 | 295.18 | 300.58 | 300.58 | -0.52% | 1,748,375 |
| Nov 20, 2025 | 312.15 | 316.71 | 301.63 | 302.14 | 302.14 | -1.51% | 1,570,529 |
| Nov 19, 2025 | 304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1.17% | 1,435,035 |
| Nov 18, 2025 | 307.73 | 310.34 | 302.14 | 303.21 | 303.21 | -2.60% | 2,026,049 |
| Nov 17, 2025 | 313.54 | 315.83 | 309.64 | 311.29 | 311.29 | -1.16% | 1,519,933 |
| Nov 14, 2025 | 311.85 | 319.65 | 310.65 | 314.93 | 314.93 | -0.34% | 1,363,911 |
| Nov 13, 2025 | 314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 0.14% | 1,773,613 |
| Nov 12, 2025 | 320.93 | 321.63 | 314.76 | 315.54 | 315.54 | -0.93% | 1,650,245 |
| Nov 11, 2025 | 326.53 | 326.79 | 316.22 | 318.51 | 318.51 | -3.17% | 1,905,835 |
| Nov 10, 2025 | 326.56 | 330.84 | 323.32 | 328.94 | 328.94 | 1.20% | 2,008,158 |
| Nov 7, 2025 | 324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 0.18% | 1,612,764 |
| Nov 6, 2025 | 324.94 | 327.26 | 318.57 | 324.45 | 324.45 | -0.97% | 3,178,262 |
| Nov 5, 2025 | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | -1.68% | 2,229,588 |
| Nov 4, 2025 | 330.06 | 336.06 | 325.59 | 333.22 | 333.22 | -0.65% | 3,047,966 |
| Nov 3, 2025 | 341.71 | 341.71 | 331.00 | 335.41 | 335.41 | -0.97% | 1,469,062 |
| Oct 31, 2025 | 338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 0.77% | 1,429,974 |
| Oct 30, 2025 | 340.00 | 342.20 | 333.41 | 336.09 | 336.09 | -1.56% | 1,559,514 |
| Oct 29, 2025 | 337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 0.04% | 2,413,024 |
| Oct 28, 2025 | 339.01 | 348.08 | 327.17 | 341.30 | 341.30 | -2.87% | 3,215,992 |
| Oct 27, 2025 | 357.53 | 357.53 | 346.00 | 351.40 | 351.40 | 1.83% | 4,236,538 |
| Oct 24, 2025 | 339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 2.32% | 1,856,352 |
| Oct 23, 2025 | 329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 2.05% | 1,533,685 |
| Oct 22, 2025 | 333.44 | 336.50 | 326.16 | 330.51 | 330.51 | -0.88% | 1,996,692 |
| Oct 21, 2025 | 327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1.16% | 1,258,822 |
| Oct 20, 2025 | 327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1.08% | 1,458,433 |
| Oct 17, 2025 | 322.59 | 328.21 | 320.00 | 326.12 | 326.12 | 0.58% | 1,481,818 |
| Oct 16, 2025 | 326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 0.05% | 1,788,568 |
| Oct 15, 2025 | 330.65 | 330.65 | 321.39 | 324.10 | 324.10 | -0.51% | 1,599,584 |
| Oct 14, 2025 | 324.50 | 329.85 | 318.02 | 325.75 | 325.75 | -1.95% | 1,602,928 |
| Oct 13, 2025 | 329.75 | 334.20 | 324.94 | 332.23 | 332.23 | 1.60% | 1,724,191 |
| Oct 10, 2025 | 348.10 | 350.26 | 325.86 | 327.00 | 327.00 | -6.22% | 2,156,104 |
| Oct 9, 2025 | 348.25 | 348.77 | 343.58 | 348.67 | 348.67 | -0.38% | 1,227,307 |