Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
277.87
+6.99 (2.58%)
At close: Mar 31, 2026, 4:00 PM EDT
279.50
+1.63 (0.59%)
After-hours: Mar 31, 2026, 7:59 PM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 273.27 | 278.61 | 271.60 | 277.87 | 277.87 | 2.58% | 1,883,632 |
| Mar 30, 2026 | 272.18 | 276.37 | 268.80 | 270.88 | 270.88 | -0.33% | 2,151,738 |
| Mar 27, 2026 | 278.26 | 280.43 | 271.05 | 271.77 | 271.77 | -3.15% | 2,186,734 |
| Mar 26, 2026 | 278.00 | 284.16 | 278.00 | 280.62 | 280.62 | -0.27% | 2,002,384 |
| Mar 25, 2026 | 288.69 | 290.37 | 277.65 | 281.39 | 281.39 | -1.03% | 2,617,318 |
| Mar 24, 2026 | 289.51 | 290.50 | 277.00 | 284.32 | 284.32 | -2.80% | 2,833,025 |
| Mar 23, 2026 | 289.20 | 299.29 | 286.79 | 292.52 | 292.52 | 3.04% | 3,532,025 |
| Mar 20, 2026 | 286.42 | 287.39 | 281.46 | 283.90 | 283.90 | -1.22% | 3,349,528 |
| Mar 19, 2026 | 288.92 | 292.61 | 284.35 | 287.40 | 287.40 | -0.77% | 1,574,249 |
| Mar 18, 2026 | 291.93 | 295.30 | 289.50 | 289.64 | 289.64 | -1.40% | 1,667,108 |
| Mar 17, 2026 | 293.89 | 300.94 | 292.49 | 293.75 | 293.75 | 0.35% | 1,339,456 |
| Mar 16, 2026 | 289.33 | 295.43 | 288.00 | 292.72 | 292.72 | 1.98% | 1,517,062 |
| Mar 13, 2026 | 290.80 | 292.04 | 283.35 | 287.03 | 287.03 | -1.13% | 1,838,432 |
| Mar 12, 2026 | 290.93 | 296.51 | 289.19 | 290.32 | 290.32 | -1.31% | 2,493,107 |
| Mar 11, 2026 | 294.79 | 296.00 | 287.00 | 294.16 | 294.16 | 0.30% | 2,100,202 |
| Mar 10, 2026 | 299.06 | 299.06 | 290.47 | 293.29 | 293.29 | -1.60% | 2,084,219 |
| Mar 9, 2026 | 293.76 | 300.27 | 289.37 | 298.05 | 298.05 | 0.37% | 2,493,952 |
| Mar 6, 2026 | 294.95 | 302.02 | 294.27 | 296.94 | 296.94 | -0.97% | 2,605,935 |
| Mar 5, 2026 | 303.00 | 311.24 | 297.54 | 299.84 | 299.84 | -1.83% | 3,707,554 |
| Mar 4, 2026 | 300.18 | 308.58 | 296.12 | 305.43 | 305.43 | 1.60% | 2,829,538 |
| Mar 3, 2026 | 296.36 | 304.47 | 295.51 | 300.63 | 300.63 | -0.90% | 1,994,773 |
| Mar 2, 2026 | 297.78 | 304.77 | 296.10 | 303.36 | 303.36 | 0.65% | 2,801,523 |
| Feb 27, 2026 | 288.74 | 301.90 | 285.14 | 301.40 | 301.40 | 1.28% | 3,534,996 |
| Feb 26, 2026 | 304.99 | 305.97 | 292.89 | 297.60 | 297.60 | -1.40% | 3,286,151 |
| Feb 25, 2026 | 294.50 | 302.78 | 293.43 | 301.84 | 301.84 | 3.86% | 2,947,586 |
| Feb 24, 2026 | 277.82 | 293.85 | 277.30 | 290.63 | 290.63 | 3.87% | 3,039,593 |
| Feb 23, 2026 | 291.44 | 293.59 | 279.11 | 279.80 | 279.80 | -5.56% | 3,343,961 |
| Feb 20, 2026 | 294.48 | 303.44 | 292.41 | 296.28 | 296.28 | -0.10% | 2,534,506 |
| Feb 19, 2026 | 308.33 | 308.33 | 292.16 | 296.59 | 296.59 | -2.76% | 2,677,372 |
| Feb 18, 2026 | 302.96 | 311.70 | 299.18 | 305.01 | 305.01 | 7.60% | 3,947,725 |
| Feb 17, 2026 | 294.78 | 296.19 | 282.96 | 283.46 | 283.46 | -5.34% | 5,580,238 |
| Feb 13, 2026 | 287.44 | 300.73 | 287.44 | 299.46 | 299.46 | 3.86% | 2,855,832 |
| Feb 12, 2026 | 298.71 | 302.58 | 287.53 | 288.33 | 288.33 | -3.78% | 4,186,043 |
| Feb 11, 2026 | 301.19 | 302.25 | 294.50 | 299.65 | 299.65 | 0.22% | 2,357,560 |
| Feb 10, 2026 | 294.16 | 301.07 | 293.00 | 299.00 | 299.00 | 2.75% | 2,812,621 |
| Feb 9, 2026 | 283.49 | 291.76 | 279.56 | 291.00 | 291.00 | 2.64% | 2,723,867 |
| Feb 6, 2026 | 276.18 | 285.34 | 272.92 | 283.52 | 283.52 | 4.95% | 2,843,310 |
| Feb 5, 2026 | 271.68 | 276.41 | 266.14 | 270.14 | 270.14 | -0.47% | 3,584,914 |
| Feb 4, 2026 | 269.87 | 275.30 | 265.74 | 271.42 | 271.42 | 1.09% | 5,166,642 |
| Feb 3, 2026 | 283.83 | 285.98 | 262.75 | 268.50 | 268.50 | -7.15% | 5,168,784 |
| Feb 2, 2026 | 295.09 | 296.34 | 288.46 | 289.19 | 289.19 | -2.42% | 2,881,605 |
| Jan 30, 2026 | 298.46 | 298.88 | 293.63 | 296.36 | 296.36 | -2.08% | 2,507,356 |
| Jan 29, 2026 | 316.61 | 317.00 | 293.44 | 302.67 | 302.67 | -5.56% | 3,701,646 |
| Jan 28, 2026 | 321.62 | 325.19 | 316.46 | 320.49 | 320.49 | 0.67% | 1,409,699 |
| Jan 27, 2026 | 321.70 | 323.00 | 317.21 | 318.37 | 318.37 | -1.13% | 1,454,075 |
| Jan 26, 2026 | 317.86 | 323.63 | 314.06 | 322.02 | 322.02 | 1.16% | 1,321,967 |
| Jan 23, 2026 | 315.50 | 323.54 | 312.01 | 318.32 | 318.32 | 0.39% | 1,466,990 |
| Jan 22, 2026 | 317.00 | 317.83 | 310.80 | 317.09 | 317.09 | 1.04% | 1,383,903 |
| Jan 21, 2026 | 307.53 | 316.16 | 304.95 | 313.84 | 313.84 | 2.23% | 1,721,437 |
| Jan 20, 2026 | 310.56 | 311.45 | 305.77 | 307.00 | 307.00 | -3.29% | 2,042,977 |