Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
269.29
+2.14 (0.80%)
At close: Mar 25, 2025, 4:00 PM
269.37
+0.08 (0.03%)
After-hours: Mar 25, 2025, 5:04 PM EST
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 267.15 | 269.71 | 265.97 | 269.11 | 269.11 | 0.73% | 1,253,669 |
| Mar 24, 2025 | 266.00 | 268.24 | 264.00 | 267.15 | 267.15 | 1.80% | 2,526,024 |
| Mar 21, 2025 | 254.91 | 266.95 | 252.06 | 262.42 | 262.42 | 1.52% | 5,699,876 |
| Mar 20, 2025 | 255.93 | 259.86 | 254.88 | 258.50 | 258.50 | -0.08% | 1,722,867 |
| Mar 19, 2025 | 255.00 | 262.14 | 254.08 | 258.70 | 258.70 | 1.90% | 2,736,075 |
| Mar 18, 2025 | 252.04 | 255.99 | 251.35 | 253.88 | 253.88 | -0.48% | 1,772,712 |
| Mar 17, 2025 | 246.25 | 258.14 | 246.25 | 255.11 | 255.11 | 3.10% | 2,772,995 |
| Mar 14, 2025 | 241.68 | 248.00 | 241.46 | 247.43 | 247.43 | 2.43% | 2,271,448 |
| Mar 13, 2025 | 240.76 | 247.20 | 239.80 | 241.56 | 241.56 | 0.98% | 2,166,518 |
| Mar 12, 2025 | 240.15 | 244.99 | 239.14 | 239.22 | 239.22 | 2.12% | 2,368,410 |
| Mar 11, 2025 | 234.00 | 238.41 | 230.09 | 234.25 | 234.25 | 0.12% | 2,646,760 |
| Mar 10, 2025 | 238.18 | 238.80 | 231.51 | 233.96 | 233.96 | -3.80% | 3,014,537 |
| Mar 7, 2025 | 241.76 | 245.08 | 233.78 | 243.21 | 243.21 | 0.02% | 2,405,998 |
| Mar 6, 2025 | 238.97 | 245.34 | 237.54 | 243.16 | 243.16 | -0.63% | 2,688,039 |
| Mar 5, 2025 | 240.02 | 246.79 | 238.65 | 244.70 | 244.70 | 1.41% | 1,658,925 |
| Mar 4, 2025 | 240.40 | 246.47 | 233.72 | 241.29 | 241.29 | -0.19% | 2,669,766 |
| Mar 3, 2025 | 253.01 | 253.45 | 240.35 | 241.74 | 241.74 | -3.50% | 2,063,020 |
| Feb 28, 2025 | 249.80 | 253.77 | 245.81 | 250.50 | 250.50 | 0.78% | 2,102,497 |
| Feb 27, 2025 | 255.80 | 257.92 | 248.28 | 248.56 | 248.56 | -2.12% | 2,619,102 |
| Feb 26, 2025 | 251.10 | 256.58 | 249.07 | 253.94 | 253.94 | 2.02% | 2,836,748 |
| Feb 25, 2025 | 251.50 | 253.68 | 247.50 | 248.90 | 248.90 | -1.60% | 2,767,399 |
| Feb 24, 2025 | 261.80 | 262.42 | 251.27 | 252.95 | 252.95 | -2.09% | 4,303,490 |
| Feb 21, 2025 | 269.79 | 270.44 | 256.83 | 258.34 | 258.34 | -4.40% | 4,553,680 |
| Feb 20, 2025 | 274.50 | 277.63 | 268.71 | 270.23 | 270.23 | -1.39% | 3,621,407 |
| Feb 19, 2025 | 285.22 | 286.49 | 264.62 | 274.04 | 274.04 | -8.78% | 7,638,273 |
| Feb 18, 2025 | 297.10 | 300.86 | 292.57 | 300.43 | 300.43 | 1.78% | 2,806,749 |
| Feb 14, 2025 | 295.92 | 296.01 | 291.96 | 295.19 | 295.19 | -0.33% | 2,105,158 |
| Feb 13, 2025 | 294.00 | 297.51 | 293.47 | 296.16 | 296.16 | 0.72% | 1,792,795 |
| Feb 12, 2025 | 296.20 | 298.09 | 291.96 | 294.05 | 294.05 | -3.23% | 1,091,841 |
| Feb 11, 2025 | 301.47 | 304.11 | 298.63 | 303.87 | 303.87 | -0.58% | 959,703 |
| Feb 10, 2025 | 303.83 | 305.89 | 301.22 | 305.63 | 305.63 | 1.99% | 1,236,979 |
| Feb 7, 2025 | 304.01 | 309.89 | 297.37 | 299.68 | 299.68 | -1.07% | 1,411,501 |
| Feb 6, 2025 | 302.55 | 306.75 | 300.66 | 302.91 | 302.91 | 0.09% | 816,446 |
| Feb 5, 2025 | 298.00 | 303.73 | 295.84 | 302.65 | 302.65 | 0.99% | 988,521 |
| Feb 4, 2025 | 295.11 | 300.28 | 295.11 | 299.67 | 299.67 | 0.46% | 1,039,336 |
| Feb 3, 2025 | 292.32 | 299.47 | 289.83 | 298.30 | 298.30 | 0.23% | 1,451,582 |
| Jan 31, 2025 | 299.60 | 304.72 | 297.33 | 297.62 | 297.62 | -0.05% | 1,297,317 |
| Jan 30, 2025 | 292.24 | 298.28 | 292.00 | 297.76 | 297.76 | 2.72% | 1,377,565 |
| Jan 29, 2025 | 296.83 | 298.60 | 288.37 | 289.88 | 289.88 | -3.15% | 1,395,428 |
| Jan 28, 2025 | 289.46 | 299.54 | 285.28 | 299.30 | 299.30 | 3.25% | 2,262,274 |
| Jan 27, 2025 | 305.61 | 309.92 | 285.06 | 289.87 | 289.87 | -9.55% | 3,680,656 |
| Jan 24, 2025 | 324.45 | 325.03 | 317.56 | 320.48 | 320.48 | -1.24% | 1,392,201 |
| Jan 23, 2025 | 319.00 | 324.57 | 318.00 | 324.52 | 324.52 | 0.94% | 1,442,461 |
| Jan 22, 2025 | 313.86 | 324.60 | 313.77 | 321.49 | 321.49 | 3.38% | 1,941,980 |
| Jan 21, 2025 | 307.28 | 311.58 | 304.39 | 310.97 | 310.97 | 1.76% | 1,769,856 |
| Jan 17, 2025 | 305.87 | 307.05 | 302.61 | 305.60 | 305.60 | 2.24% | 1,567,570 |
| Jan 16, 2025 | 303.00 | 304.06 | 298.68 | 298.90 | 298.90 | -0.61% | 1,430,756 |
| Jan 15, 2025 | 301.88 | 304.00 | 300.35 | 300.72 | 300.72 | 2.22% | 1,819,951 |
| Jan 14, 2025 | 293.55 | 295.33 | 289.00 | 294.19 | 294.19 | 0.58% | 1,260,802 |
| Jan 13, 2025 | 298.00 | 298.36 | 290.91 | 292.50 | 292.50 | -2.17% | 1,795,053 |