Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
341.30
-10.10 (-2.87%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 346.07 | 354.26 | 346.07 | 350.00 | 350.00 | 1.31% | 1,292,909 |
| Oct 7, 2025 | 352.70 | 353.33 | 342.08 | 345.48 | 345.48 | -2.23% | 949,557 |
| Oct 6, 2025 | 350.00 | 354.85 | 350.00 | 353.36 | 353.36 | 1.75% | 1,441,237 |
| Oct 3, 2025 | 347.24 | 353.15 | 345.00 | 347.27 | 347.27 | 0.01% | 1,056,334 |
| Oct 2, 2025 | 354.55 | 355.14 | 346.35 | 347.24 | 347.24 | -1.34% | 1,649,871 |
| Oct 1, 2025 | 348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 0.20% | 1,156,795 |
| Sep 30, 2025 | 349.20 | 352.05 | 346.92 | 351.26 | 351.26 | 0.79% | 1,195,417 |
| Sep 29, 2025 | 352.88 | 352.88 | 347.81 | 348.52 | 348.52 | -0.45% | 1,207,820 |
| Sep 26, 2025 | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | -0.27% | 1,299,435 |
| Sep 25, 2025 | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | -1.65% | 1,921,357 |
| Sep 24, 2025 | 366.71 | 366.71 | 355.80 | 356.96 | 356.96 | -2.55% | 1,656,035 |
| Sep 23, 2025 | 370.98 | 371.84 | 363.98 | 366.30 | 366.30 | -1.89% | 1,528,127 |
| Sep 22, 2025 | 370.00 | 373.90 | 364.70 | 373.37 | 373.37 | 0.01% | 1,620,319 |
| Sep 19, 2025 | 367.26 | 374.30 | 365.52 | 373.35 | 373.35 | 2.32% | 5,005,069 |
| Sep 18, 2025 | 359.50 | 366.05 | 356.43 | 364.88 | 364.88 | 5.07% | 1,762,833 |
| Sep 17, 2025 | 349.88 | 349.88 | 341.21 | 347.27 | 347.27 | -0.50% | 1,671,830 |
| Sep 16, 2025 | 350.17 | 352.57 | 347.95 | 349.01 | 349.01 | -0.71% | 1,459,143 |
| Sep 15, 2025 | 343.17 | 352.00 | 342.26 | 351.52 | 351.52 | 2.34% | 1,405,348 |
| Sep 12, 2025 | 353.47 | 355.07 | 342.09 | 343.48 | 343.48 | -3.16% | 1,616,973 |
| Sep 11, 2025 | 342.36 | 357.76 | 338.90 | 354.70 | 354.70 | 4.78% | 3,571,615 |
| Sep 10, 2025 | 348.50 | 348.53 | 326.35 | 338.53 | 338.53 | -6.42% | 5,847,753 |
| Sep 9, 2025 | 362.00 | 362.71 | 356.40 | 361.77 | 361.77 | 0.31% | 1,271,816 |
| Sep 8, 2025 | 353.67 | 361.36 | 353.00 | 360.64 | 360.64 | 2.74% | 1,773,447 |
| Sep 5, 2025 | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 0.48% | 1,115,965 |
| Sep 4, 2025 | 346.93 | 350.12 | 344.43 | 349.33 | 349.33 | 0.58% | 905,658 |
| Sep 3, 2025 | 340.88 | 347.43 | 340.57 | 347.32 | 347.32 | 1.32% | 1,140,786 |
| Sep 2, 2025 | 343.95 | 346.86 | 340.67 | 342.81 | 342.81 | -2.17% | 1,202,504 |
| Aug 29, 2025 | 353.60 | 355.23 | 346.19 | 350.43 | 350.43 | -1.09% | 1,304,294 |
| Aug 28, 2025 | 347.72 | 355.49 | 347.72 | 354.29 | 354.29 | 2.14% | 1,081,597 |
| Aug 27, 2025 | 345.00 | 347.68 | 343.11 | 346.88 | 346.88 | 0.83% | 1,069,981 |
| Aug 26, 2025 | 344.14 | 345.56 | 343.14 | 344.03 | 344.03 | -0.34% | 1,718,735 |
| Aug 25, 2025 | 347.00 | 349.05 | 344.66 | 345.19 | 345.19 | -1.27% | 1,022,437 |
| Aug 22, 2025 | 348.54 | 354.96 | 346.79 | 349.63 | 349.63 | 0.59% | 1,198,435 |
| Aug 21, 2025 | 343.46 | 348.84 | 343.46 | 347.57 | 347.57 | 0.61% | 1,038,313 |
| Aug 20, 2025 | 346.20 | 346.44 | 339.62 | 345.45 | 345.45 | -0.41% | 1,779,917 |
| Aug 19, 2025 | 354.00 | 355.50 | 346.06 | 346.88 | 346.88 | -2.63% | 1,825,343 |