Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
294.16
+0.87 (0.30%)
At close: Mar 11, 2026, 4:00 PM EDT
293.16
-1.00 (-0.34%)
After-hours: Mar 11, 2026, 6:09 PM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 294.79 | 296.00 | 287.00 | 294.16 | 294.16 | 0.30% | 2,051,734 |
| Mar 10, 2026 | 299.06 | 299.06 | 290.47 | 293.29 | 293.29 | -1.60% | 2,081,443 |
| Mar 9, 2026 | 293.76 | 300.27 | 289.37 | 298.05 | 298.05 | 0.37% | 2,492,317 |
| Mar 6, 2026 | 294.95 | 302.02 | 294.27 | 296.94 | 296.94 | -0.97% | 2,474,851 |
| Mar 5, 2026 | 303.00 | 311.24 | 297.54 | 299.84 | 299.84 | -1.83% | 3,703,792 |
| Mar 4, 2026 | 300.18 | 308.58 | 296.12 | 305.43 | 305.43 | 1.60% | 2,812,428 |
| Mar 3, 2026 | 296.36 | 304.47 | 295.51 | 300.63 | 300.63 | -0.90% | 1,852,671 |
| Mar 2, 2026 | 297.78 | 304.77 | 296.10 | 303.36 | 303.36 | 0.65% | 2,792,413 |
| Feb 27, 2026 | 288.74 | 301.90 | 285.14 | 301.40 | 301.40 | 1.28% | 3,518,347 |
| Feb 26, 2026 | 304.99 | 305.97 | 292.89 | 297.60 | 297.60 | -1.40% | 3,272,652 |
| Feb 25, 2026 | 294.50 | 302.78 | 293.43 | 301.84 | 301.84 | 3.86% | 2,863,372 |
| Feb 24, 2026 | 277.82 | 293.85 | 277.30 | 290.63 | 290.63 | 3.87% | 2,968,728 |
| Feb 23, 2026 | 291.44 | 293.59 | 279.11 | 279.80 | 279.80 | -5.56% | 3,284,152 |
| Feb 20, 2026 | 294.48 | 303.44 | 292.41 | 296.28 | 296.28 | -0.10% | 2,532,401 |
| Feb 19, 2026 | 308.33 | 308.33 | 292.16 | 296.59 | 296.59 | -2.76% | 2,646,643 |
| Feb 18, 2026 | 302.96 | 311.70 | 299.18 | 305.01 | 305.01 | 7.60% | 3,916,002 |
| Feb 17, 2026 | 294.78 | 296.19 | 282.96 | 283.46 | 283.46 | -5.34% | 5,386,273 |
| Feb 13, 2026 | 287.44 | 300.73 | 287.44 | 299.46 | 299.46 | 3.86% | 2,811,563 |
| Feb 12, 2026 | 298.71 | 302.58 | 287.53 | 288.33 | 288.33 | -3.78% | 4,183,746 |
| Feb 11, 2026 | 301.19 | 302.25 | 294.50 | 299.65 | 299.65 | 0.22% | 2,350,518 |
| Feb 10, 2026 | 294.16 | 301.07 | 293.00 | 299.00 | 299.00 | 2.75% | 2,799,698 |
| Feb 9, 2026 | 283.49 | 291.76 | 279.56 | 291.00 | 291.00 | 2.64% | 2,664,712 |
| Feb 6, 2026 | 276.18 | 285.34 | 272.92 | 283.52 | 283.52 | 4.95% | 2,842,841 |
| 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 |
| Jan 16, 2026 | 321.83 | 322.47 | 314.50 | 317.45 | 317.45 | -0.98% | 2,092,012 |
| Jan 15, 2026 | 317.44 | 328.64 | 316.00 | 320.60 | 320.60 | 2.37% | 2,395,084 |
| Jan 14, 2026 | 319.50 | 320.53 | 309.92 | 313.17 | 313.17 | -3.06% | 2,039,705 |
| Jan 13, 2026 | 322.63 | 327.67 | 318.00 | 323.06 | 323.06 | -0.75% | 1,199,113 |
| Jan 12, 2026 | 325.88 | 328.51 | 321.02 | 325.51 | 325.51 | -0.55% | 1,489,952 |
| Jan 9, 2026 | 319.90 | 328.59 | 315.41 | 327.31 | 327.31 | 2.67% | 1,661,059 |
| Jan 8, 2026 | 317.01 | 319.45 | 312.95 | 318.80 | 318.80 | -0.54% | 1,463,021 |
| Jan 7, 2026 | 314.39 | 324.71 | 314.39 | 320.54 | 320.54 | 1.88% | 1,418,546 |
| Jan 6, 2026 | 301.50 | 316.04 | 300.88 | 314.64 | 314.64 | 4.46% | 2,653,291 |
| Jan 5, 2026 | 311.46 | 314.17 | 300.40 | 301.22 | 301.22 | -2.96% | 4,024,668 |
| Jan 2, 2026 | 315.70 | 316.00 | 306.41 | 310.40 | 310.40 | -0.70% | 1,268,243 |
| Dec 31, 2025 | 315.78 | 316.00 | 312.06 | 312.58 | 312.58 | -0.96% | 1,022,237 |
| Dec 30, 2025 | 316.83 | 319.00 | 315.14 | 315.60 | 315.60 | -0.66% | 1,021,497 |
| Dec 29, 2025 | 317.85 | 321.69 | 316.59 | 317.71 | 317.71 | -0.37% | 990,990 |