Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
338.73
-23.04 (-6.37%)
At close: Sep 10, 2025, 4:00 PM
340.00
+1.27 (0.37%)
After-hours: Sep 10, 2025, 4:01 PM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 347.01 | 347.01 | 328.63 | 338.63 | - | -6.40% | 5,835,859 |
| 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 |
| Aug 18, 2025 | 349.29 | 356.91 | 348.06 | 356.25 | 356.25 | 1.82% | 1,496,194 |
| Aug 15, 2025 | 349.05 | 351.03 | 344.79 | 349.88 | 349.88 | 0.28% | 1,567,784 |
| Aug 14, 2025 | 348.33 | 350.00 | 346.28 | 348.92 | 348.92 | -0.06% | 1,220,379 |
| Aug 13, 2025 | 356.04 | 356.40 | 346.09 | 349.12 | 349.12 | -1.27% | 1,208,629 |
| Aug 12, 2025 | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1.29% | 1,263,284 |
| Aug 11, 2025 | 352.08 | 354.16 | 346.77 | 349.09 | 349.09 | -0.84% | 1,624,559 |
| Aug 8, 2025 | 356.43 | 357.59 | 351.50 | 352.06 | 352.06 | -0.64% | 1,373,176 |
| Aug 7, 2025 | 363.02 | 365.40 | 349.66 | 354.33 | 354.33 | -1.62% | 1,526,700 |
| Aug 6, 2025 | 361.86 | 364.07 | 358.70 | 360.16 | 360.16 | -0.09% | 1,058,804 |
| Aug 5, 2025 | 366.20 | 369.14 | 357.70 | 360.50 | 360.50 | -1.20% | 1,682,437 |
| Aug 4, 2025 | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 2.22% | 1,841,948 |
| Aug 1, 2025 | 358.00 | 360.31 | 353.01 | 356.97 | 356.97 | -2.08% | 2,070,357 |
| Jul 31, 2025 | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | -1.74% | 3,012,745 |
| Jul 30, 2025 | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 1.30% | 3,894,030 |
| Jul 29, 2025 | 355.00 | 370.61 | 353.00 | 366.26 | 366.26 | 9.74% | 4,666,680 |
| Jul 28, 2025 | 334.48 | 335.00 | 328.46 | 333.76 | 333.76 | 0.47% | 2,682,369 |
| Jul 25, 2025 | 325.00 | 335.16 | 324.50 | 332.19 | 332.19 | 2.33% | 2,718,308 |
| Jul 24, 2025 | 325.56 | 327.50 | 324.37 | 324.64 | 324.64 | -0.56% | 1,649,843 |
| Jul 23, 2025 | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 2.15% | 1,524,023 |
| Jul 22, 2025 | 317.54 | 321.69 | 313.00 | 319.60 | 319.60 | 1.04% | 1,211,417 |
| Jul 21, 2025 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 0.24% | 1,042,247 |
| Jul 18, 2025 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | -1.65% | 1,391,024 |
| Jul 17, 2025 | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1.99% | 1,276,061 |
| Jul 16, 2025 | 318.70 | 318.70 | 311.09 | 314.58 | 314.58 | -1.09% | 1,595,846 |
| Jul 15, 2025 | 319.84 | 324.49 | 317.67 | 318.04 | 318.04 | 0.17% | 1,447,559 |
| Jul 14, 2025 | 320.13 | 320.97 | 314.70 | 317.49 | 317.49 | -0.97% | 1,863,085 |
| Jul 11, 2025 | 321.57 | 324.32 | 318.16 | 320.60 | 320.60 | -0.64% | 1,201,776 |
| Jul 10, 2025 | 325.26 | 325.26 | 318.20 | 322.66 | 322.66 | -0.08% | 1,463,741 |
| Jul 9, 2025 | 324.14 | 325.54 | 320.54 | 322.91 | 322.91 | -0.11% | 1,092,525 |
| Jul 8, 2025 | 322.12 | 323.71 | 319.02 | 323.28 | 323.28 | 0.93% | 2,022,887 |
| Jul 7, 2025 | 326.81 | 327.98 | 318.80 | 320.30 | 320.30 | -1.99% | 1,824,445 |
| Jul 3, 2025 | 326.47 | 330.09 | 321.38 | 326.81 | 326.81 | 5.10% | 2,274,696 |
| Jul 2, 2025 | 307.23 | 312.75 | 306.00 | 310.95 | 310.95 | 0.48% | 1,164,871 |
| Jul 1, 2025 | 306.35 | 310.99 | 304.73 | 309.46 | 309.46 | 0.43% | 1,332,210 |