Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
305.20
+1.51 (0.50%)
At close: Jun 27, 2025, 4:00 PM
304.50
-0.70 (-0.23%)
After-hours: Jun 27, 2025, 7:43 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025307.03315.90304.29305.20305.200.50%2,331,778
Jun 26, 2025299.00303.87298.33303.69303.692.07%2,128,233
Jun 25, 2025297.83301.26295.33297.53297.530.25%1,736,796
Jun 24, 2025295.85297.14293.61296.80296.801.10%1,906,386
Jun 23, 2025294.33295.82289.69293.56293.56-0.62%2,134,880
Jun 20, 2025299.63300.76293.84295.40295.40-0.49%2,373,325
Jun 18, 2025297.78300.10295.61296.84296.84-0.72%1,221,116
Jun 17, 2025299.79304.44298.13299.00299.00-0.60%1,130,561
Jun 16, 2025300.69302.41297.03300.81300.810.27%1,697,079
Jun 13, 2025302.00305.30299.62300.00300.00-2.55%1,188,950
Jun 12, 2025306.40310.00306.10307.85307.850.21%1,012,783
Jun 11, 2025306.00309.39302.45307.20307.200.49%1,259,707
Jun 10, 2025302.41306.08300.47305.69305.691.34%1,603,667
Jun 9, 2025307.58310.95301.52301.66301.661.59%2,517,418
Jun 6, 2025299.34299.64295.65296.95296.950.22%1,365,843
Jun 5, 2025294.40302.00294.40296.29296.290.64%1,904,766
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