Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
306.35
+2.69 (0.89%)
At close: Nov 26, 2025, 4:00 PM EST
307.08
+0.73 (0.24%)
After-hours: Nov 26, 2025, 7:46 PM EST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025307.05308.18304.03306.35306.350.89%1,392,008
Nov 25, 2025300.75305.75298.17303.66303.66-0.27%1,902,800
Nov 24, 2025303.37305.72299.65304.47304.471.29%2,924,399
Nov 21, 2025301.92303.90295.18300.58300.58-0.52%1,733,782
Nov 20, 2025312.15316.71301.63302.14302.14-1.51%1,570,431
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
Oct 27, 2025357.53357.53346.00351.40351.401.83%4,236,538
Oct 24, 2025339.76351.13339.76345.10345.102.32%1,856,352
Oct 23, 2025329.30338.18327.62337.27337.272.05%1,533,685
Oct 22, 2025333.44336.50326.16330.51330.51-0.88%1,996,692
Oct 21, 2025327.53335.12327.11333.45333.451.16%1,258,822
Oct 20, 2025327.79331.12326.39329.64329.641.08%1,458,433
Oct 17, 2025322.59328.21320.00326.12326.120.58%1,481,818
Oct 16, 2025326.18327.05320.08324.25324.250.05%1,788,568
Oct 15, 2025330.65330.65321.39324.10324.10-0.51%1,599,584
Oct 14, 2025324.50329.85318.02325.75325.75-1.95%1,602,928
Oct 13, 2025329.75334.20324.94332.23332.231.60%1,724,191
Oct 10, 2025348.10350.26325.86327.00327.00-6.22%2,156,104
Oct 9, 2025348.25348.77343.58348.67348.67-0.38%1,227,307
Oct 8, 2025346.07354.26346.07350.00350.001.31%1,292,909
Oct 7, 2025352.70353.33342.08345.48345.48-2.23%949,557
Oct 6, 2025350.00354.85350.00353.36353.361.75%1,441,237
Oct 3, 2025347.24353.15345.00347.27347.270.01%1,056,334
Oct 2, 2025354.55355.14346.35347.24347.24-1.34%1,649,871
Oct 1, 2025348.27355.15347.41351.97351.970.20%1,156,795
Sep 30, 2025349.20352.05346.92351.26351.260.79%1,195,417
Sep 29, 2025352.88352.88347.81348.52348.52-0.45%1,207,820
Sep 26, 2025349.92351.09346.99350.11350.11-0.27%1,299,435
Sep 25, 2025352.52355.03350.03351.06351.06-1.65%1,921,357
Sep 24, 2025366.71366.71355.80356.96356.96-2.55%1,656,035
Sep 23, 2025370.98371.84363.98366.30366.30-1.89%1,528,127
Sep 22, 2025370.00373.90364.70373.37373.370.01%1,620,319
Sep 19, 2025367.26374.30365.52373.35373.352.32%5,005,069
Sep 18, 2025359.50366.05356.43364.88364.885.07%1,762,833