Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
306.70
+0.92 (0.30%)
May 7, 2025, 3:28 PM EDT - Market open
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 305.39 | 310.88 | 305.14 | 306.70 | - | 0.30% | 965,652 |
| May 6, 2025 | 302.89 | 308.65 | 302.29 | 305.78 | 305.78 | -0.99% | 1,643,005 |
| May 5, 2025 | 307.00 | 311.98 | 305.60 | 308.83 | 308.83 | 0.22% | 1,794,504 |
| May 2, 2025 | 305.27 | 310.58 | 304.19 | 308.15 | 308.15 | 2.81% | 1,935,561 |
| May 1, 2025 | 301.74 | 304.70 | 299.41 | 299.73 | 299.73 | 0.67% | 2,304,240 |
| Apr 30, 2025 | 294.51 | 299.98 | 293.85 | 297.74 | 297.74 | -1.48% | 2,781,042 |
| Apr 29, 2025 | 289.64 | 303.60 | 289.64 | 302.22 | 302.22 | 5.77% | 3,815,648 |
| Apr 28, 2025 | 288.02 | 289.41 | 281.70 | 285.74 | 285.74 | -1.34% | 3,416,053 |
| Apr 25, 2025 | 279.99 | 290.50 | 279.45 | 289.63 | 289.63 | 2.79% | 2,414,012 |
| Apr 24, 2025 | 270.31 | 283.00 | 270.00 | 281.78 | 281.78 | 6.16% | 2,177,653 |
| Apr 23, 2025 | 266.78 | 272.81 | 264.79 | 265.42 | 265.42 | 2.82% | 1,708,424 |
| Apr 22, 2025 | 255.23 | 260.67 | 251.95 | 258.15 | 258.15 | 2.62% | 1,389,090 |
| Apr 21, 2025 | 257.02 | 257.16 | 247.70 | 251.56 | 251.56 | -3.33% | 1,494,753 |
| Apr 17, 2025 | 262.79 | 263.16 | 257.88 | 260.22 | 260.22 | 0.37% | 1,914,745 |
| Apr 16, 2025 | 256.51 | 262.08 | 254.48 | 259.26 | 259.26 | -1.91% | 2,171,060 |
| Apr 15, 2025 | 262.00 | 266.09 | 260.80 | 264.31 | 264.31 | 1.44% | 1,857,239 |
| Apr 14, 2025 | 264.60 | 265.59 | 257.65 | 260.56 | 260.56 | 0.42% | 1,453,804 |
| Apr 11, 2025 | 253.52 | 260.42 | 248.55 | 259.47 | 259.47 | 2.15% | 1,647,645 |
| Apr 10, 2025 | 256.88 | 258.55 | 244.99 | 254.02 | 254.02 | -4.02% | 2,603,627 |
| Apr 9, 2025 | 230.70 | 266.65 | 229.60 | 264.65 | 264.65 | 14.25% | 4,256,759 |
| Apr 8, 2025 | 237.81 | 244.30 | 228.20 | 231.64 | 231.64 | -0.93% | 2,654,475 |
| Apr 7, 2025 | 229.65 | 245.66 | 221.56 | 233.82 | 233.82 | 0.40% | 4,174,676 |
| Apr 4, 2025 | 243.53 | 246.22 | 232.37 | 232.88 | 232.88 | -6.44% | 4,203,157 |
| Apr 3, 2025 | 252.34 | 255.19 | 245.42 | 248.91 | 248.91 | -6.05% | 2,995,241 |
| Apr 2, 2025 | 253.52 | 265.73 | 253.44 | 264.94 | 264.94 | 2.38% | 1,859,463 |
| Apr 1, 2025 | 252.64 | 259.48 | 251.82 | 258.79 | 258.79 | 1.75% | 1,421,908 |
| Mar 31, 2025 | 253.09 | 254.97 | 248.52 | 254.33 | 254.33 | -0.92% | 2,259,511 |
| Mar 28, 2025 | 262.31 | 263.24 | 255.87 | 256.69 | 256.69 | -2.23% | 1,249,058 |
| Mar 27, 2025 | 261.98 | 263.98 | 258.21 | 262.54 | 262.54 | -0.33% | 1,349,875 |
| Mar 26, 2025 | 269.30 | 269.30 | 262.52 | 263.41 | 263.41 | -2.12% | 1,395,545 |
| 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 |