Skip to main content
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
310.97
+5.37 (1.76%)
At close: Jan 21, 2025, 4:00 PM
312.67
+1.70 (0.55%)
After-hours: Jan 21, 2025, 7:30 PM EST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025307.28311.58304.39310.97310.971.76%1,757,575
Jan 17, 2025305.87307.05302.61305.60305.602.24%1,567,570
Jan 16, 2025303.00304.06298.68298.90298.90-0.61%1,430,756
Jan 15, 2025301.88304.00300.35300.72300.722.22%1,819,951
Jan 14, 2025293.55295.33289.00294.19294.190.58%1,260,802
Jan 13, 2025298.00298.36290.91292.50292.50-2.17%1,795,053
Jan 10, 2025298.77302.72297.32299.00299.00-1.23%1,330,535
Jan 8, 2025303.04306.77301.42302.73302.730.35%1,117,133
Jan 7, 2025307.21308.89298.48301.67301.67-2.10%1,386,426
Jan 6, 2025306.46315.55306.46308.14308.141.41%1,513,205
Jan 3, 2025300.49306.23297.63303.86303.862.08%1,149,118
Jan 2, 2025304.84306.05295.79297.66297.66-0.93%1,147,108
Dec 31, 2024302.39303.08299.76300.46300.46-0.46%900,596
Dec 30, 2024302.28304.43298.25301.86301.86-1.04%1,224,258
Dec 27, 2024303.67306.78300.95305.03305.03-1.19%988,337
Dec 26, 2024305.57310.24305.47308.69308.690.04%769,532
Dec 24, 2024304.60308.93303.15308.58308.581.37%575,286
Dec 23, 2024302.17304.77299.84304.41304.410.98%1,217,597
Dec 20, 2024296.71306.50295.98301.47301.470.53%3,042,406
Dec 19, 2024304.67306.81299.77299.87299.87-0.45%1,852,874
Dec 18, 2024309.03313.99299.43301.24301.24-3.25%1,715,797
Dec 17, 2024312.88315.73310.35311.35311.35-0.68%1,627,893
Dec 16, 2024309.54317.25306.50313.49313.492.20%1,757,720
Dec 13, 2024305.78308.17301.65306.75306.75-0.48%1,544,108
Dec 12, 2024308.42310.29306.55308.22308.22-0.18%851,245
Dec 11, 2024307.52311.10305.78308.78308.781.95%2,217,062
Dec 10, 2024310.42310.55300.25302.86302.86-2.22%1,682,355
Dec 9, 2024310.00315.04307.63309.75309.750.73%1,518,585
Dec 6, 2024305.00309.95303.70307.51307.511.22%1,797,650
Dec 5, 2024318.50319.15302.64303.79303.79-6.39%2,696,737
Dec 4, 2024317.63326.19315.00324.54324.543.60%2,198,271
Dec 3, 2024306.75314.36305.38313.25313.250.96%1,452,079
Dec 2, 2024306.19312.26304.85310.27310.271.13%1,697,729
Nov 29, 2024304.37310.29304.29306.81306.810.70%888,720
Nov 27, 2024308.22308.86302.49304.68304.68-1.75%932,178
Nov 26, 2024314.55316.37309.42310.10310.10-0.73%1,144,068
Nov 25, 2024314.97315.30309.15312.39312.390.17%1,944,440
Nov 22, 2024308.71313.36307.02311.87311.871.75%1,373,057
Nov 21, 2024306.11308.45300.95306.51306.510.82%1,132,000
Nov 20, 2024298.70305.23296.06304.01304.011.46%1,716,615
Nov 19, 2024291.38300.00290.05299.63299.631.80%1,260,131
Nov 18, 2024291.36295.95288.77294.33294.331.59%1,775,124
Nov 15, 2024298.45298.58287.49289.71289.71-4.40%1,583,318
Nov 14, 2024304.46306.19299.64303.04303.04-1.12%1,612,698
Nov 13, 2024295.68309.96295.64306.47306.472.92%2,149,298
Nov 12, 2024301.26301.77295.51297.77297.77-1.04%1,227,836
Nov 11, 2024300.48301.25296.29300.90300.90-0.12%1,178,525
Nov 8, 2024303.48305.52299.47301.25301.25-0.16%1,242,846
Nov 7, 2024298.73304.35297.73301.72301.721.67%1,509,020
Nov 6, 2024298.00305.00293.60296.75296.751.90%2,756,858
Nov 5, 2024289.76294.78289.50291.21291.210.65%1,964,866
Nov 4, 2024284.52291.95282.60289.34289.342.57%2,497,291
Nov 1, 2024276.00283.00275.42282.09282.092.16%1,897,324
Oct 31, 2024287.44288.49276.07276.12276.12-4.79%2,785,502
Oct 30, 2024280.50290.20278.77290.00290.001.95%3,454,454
Oct 29, 2024274.94287.02271.99284.45284.4512.53%5,991,333
Oct 28, 2024258.72258.91251.81252.77252.77-1.76%3,171,262
Oct 25, 2024254.19260.09254.19257.30257.302.40%2,024,694
Oct 24, 2024251.05251.87247.46251.28251.280.88%1,792,589
Oct 23, 2024249.73251.23246.92249.09249.09-0.96%1,754,188
Oct 22, 2024252.00252.99246.60251.51251.51-0.65%2,923,796
Oct 21, 2024256.00258.13252.71253.15253.15-2.08%2,828,352
Oct 18, 2024263.23265.12258.25258.52258.52-1.71%4,062,607
Oct 17, 2024268.73268.88262.85263.03263.030.03%2,235,530
Oct 16, 2024270.76271.91262.46262.95262.95-2.42%2,151,701
Oct 15, 2024283.66284.35268.86269.47269.47-4.49%2,477,197
Oct 14, 2024284.73285.00280.87282.14282.14-0.09%1,318,953
Oct 11, 2024280.47283.14279.22282.39282.390.62%1,386,289
Oct 10, 2024277.13281.52276.84280.64280.640.39%1,046,396
Oct 9, 2024270.59280.21268.61279.56279.563.48%1,438,091
Oct 8, 2024263.57270.78263.57270.15270.152.77%1,685,522
Oct 7, 2024265.21266.18261.34262.86262.86-2.16%1,249,112
Oct 4, 2024272.41272.87266.51268.65268.651.08%1,095,892
Oct 3, 2024264.38268.63264.38265.79265.79-0.46%1,123,339
Oct 2, 2024262.25269.76262.25267.01267.011.40%1,202,115
Oct 1, 2024273.44274.35263.03263.32263.32-2.84%1,904,496
Sep 30, 2024272.13272.66268.18271.03271.03-1.13%1,773,924
Sep 27, 2024275.19275.89271.01274.13274.13-0.04%1,180,722
Sep 26, 2024280.39280.93272.19274.23274.230.89%1,497,984
Sep 25, 2024268.37272.14268.37271.80271.80-0.56%1,627,196
Sep 24, 2024274.76276.18270.67273.32273.32-0.28%1,444,028
Sep 23, 2024274.64276.96273.65274.08274.080.12%1,122,251
Sep 20, 2024278.58279.97273.54273.76273.76-2.35%2,983,935
Sep 19, 2024283.39284.95279.86280.35280.353.95%1,688,340
Sep 18, 2024275.16276.70269.47269.69269.69-1.86%1,423,844
Sep 17, 2024275.98279.33274.01274.79274.790.61%1,910,725
Sep 16, 2024268.91273.88266.85273.13273.131.64%1,325,319
Sep 13, 2024269.41270.98266.22268.72268.72-0.44%949,017
Sep 12, 2024265.24272.28264.55269.90269.901.96%1,984,474
Sep 11, 2024256.35265.03254.80264.72264.723.47%2,269,841
Sep 10, 2024253.91256.70252.34255.85255.851.20%1,744,792
Sep 9, 2024251.33253.02245.77252.81252.812.14%2,378,310
Sep 6, 2024251.85254.45245.45247.52247.52-1.33%1,740,196
Sep 5, 2024249.28255.79248.61250.85250.85-1.29%1,470,195
Sep 4, 2024249.03255.93248.50254.13254.13-0.84%2,498,396
Sep 3, 2024266.89268.49255.20256.28256.28-4.70%2,083,584
Aug 30, 2024269.13270.56265.87268.93268.931.24%2,021,784
Aug 29, 2024266.16271.00262.31265.63265.630.97%1,137,798
Aug 28, 2024266.92268.42260.70263.09263.09-2.17%2,292,385
Aug 27, 2024266.02270.93264.34268.93268.930.25%1,818,201