Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
296.29
+1.89 (0.64%)
At close: Jun 5, 2025, 4:00 PM
296.03
-0.26 (-0.09%)
After-hours: Jun 5, 2025, 6:41 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025294.40302.00294.40296.29296.290.64%1,898,500
Jun 4, 2025293.91296.09291.62294.40294.400.36%1,430,628
Jun 3, 2025289.12294.81289.12293.33293.330.27%1,617,618
Jun 2, 2025286.76292.87285.48292.53292.531.90%1,993,355
May 30, 2025284.43288.21280.34287.07287.070.90%2,901,854
May 29, 2025293.11294.13276.61284.50284.50-1.42%6,282,229
May 28, 2025322.87323.39284.30288.61288.61-10.67%7,018,683
May 27, 2025319.46323.28318.10323.08323.082.40%1,446,709
May 23, 2025312.04317.28311.65315.51315.51-0.35%1,010,566
May 22, 2025315.51318.60313.91316.63316.63-0.29%1,481,096
May 21, 2025317.37322.64316.31317.55317.55-0.94%1,869,690
May 20, 2025316.96321.00315.36320.55320.550.08%1,374,232
May 19, 2025318.77322.28317.41320.30320.30-0.39%1,510,674
May 16, 2025320.16322.19317.18321.56321.560.88%1,575,130
May 15, 2025318.36321.87317.74318.77318.77-0.19%1,535,422
May 14, 2025316.95321.86316.79319.39319.390.23%1,463,283
May 13, 2025312.42319.57311.57318.66318.662.21%1,707,340
May 12, 2025320.00320.00308.58311.77311.771.96%2,439,752
May 9, 2025309.53309.53303.82305.78305.78-0.71%1,480,106
May 8, 2025311.22313.00307.70307.96307.96-0.12%1,609,503
May 7, 2025306.15310.88304.77308.34308.340.84%1,774,697
May 6, 2025302.89308.65302.29305.78305.78-0.99%1,643,005
May 5, 2025307.00311.98305.60308.83308.830.22%1,794,504
May 2, 2025305.27310.58304.19308.15308.152.81%1,935,561
May 1, 2025301.74304.70299.41299.73299.730.67%2,304,240
Apr 30, 2025294.51299.98293.85297.74297.74-1.48%2,781,042
Apr 29, 2025289.64303.60289.64302.22302.225.77%3,815,648
Apr 28, 2025288.02289.41281.70285.74285.74-1.34%3,416,053
Apr 25, 2025279.99290.50279.45289.63289.632.79%2,414,012
Apr 24, 2025270.31283.00270.00281.78281.786.16%2,177,653
Apr 23, 2025266.78272.81264.79265.42265.422.82%1,708,424
Apr 22, 2025255.23260.67251.95258.15258.152.62%1,389,090
Apr 21, 2025257.02257.16247.70251.56251.56-3.33%1,494,753
Apr 17, 2025262.79263.16257.88260.22260.220.37%1,914,745
Apr 16, 2025256.51262.08254.48259.26259.26-1.91%2,171,060
Apr 15, 2025262.00266.09260.80264.31264.311.44%1,857,239
Apr 14, 2025264.60265.59257.65260.56260.560.42%1,453,804
Apr 11, 2025253.52260.42248.55259.47259.472.15%1,647,645
Apr 10, 2025256.88258.55244.99254.02254.02-4.02%2,603,627
Apr 9, 2025230.70266.65229.60264.65264.6514.25%4,256,759
Apr 8, 2025237.81244.30228.20231.64231.64-0.93%2,654,475
Apr 7, 2025229.65245.66221.56233.82233.820.40%4,174,676
Apr 4, 2025243.53246.22232.37232.88232.88-6.44%4,203,157
Apr 3, 2025252.34255.19245.42248.91248.91-6.05%2,995,241
Apr 2, 2025253.52265.73253.44264.94264.942.38%1,859,463
Apr 1, 2025252.64259.48251.82258.79258.791.75%1,421,908
Mar 31, 2025253.09254.97248.52254.33254.33-0.92%2,259,511
Mar 28, 2025262.31263.24255.87256.69256.69-2.23%1,249,058
Mar 27, 2025261.98263.98258.21262.54262.54-0.33%1,349,875
Mar 26, 2025269.30269.30262.52263.41263.41-2.12%1,395,545