Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
296.29
+1.89 (0.64%)
At close: Jun 5, 2025, 4:00 PM
296.03
-0.26 (-0.09%)
After-hours: Jun 5, 2025, 6:41 PM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 294.40 | 302.00 | 294.40 | 296.29 | 296.29 | 0.64% | 1,898,500 |
| Jun 4, 2025 | 293.91 | 296.09 | 291.62 | 294.40 | 294.40 | 0.36% | 1,430,628 |
| Jun 3, 2025 | 289.12 | 294.81 | 289.12 | 293.33 | 293.33 | 0.27% | 1,617,618 |
| Jun 2, 2025 | 286.76 | 292.87 | 285.48 | 292.53 | 292.53 | 1.90% | 1,993,355 |
| May 30, 2025 | 284.43 | 288.21 | 280.34 | 287.07 | 287.07 | 0.90% | 2,901,854 |
| May 29, 2025 | 293.11 | 294.13 | 276.61 | 284.50 | 284.50 | -1.42% | 6,282,229 |
| May 28, 2025 | 322.87 | 323.39 | 284.30 | 288.61 | 288.61 | -10.67% | 7,018,683 |
| May 27, 2025 | 319.46 | 323.28 | 318.10 | 323.08 | 323.08 | 2.40% | 1,446,709 |
| May 23, 2025 | 312.04 | 317.28 | 311.65 | 315.51 | 315.51 | -0.35% | 1,010,566 |
| May 22, 2025 | 315.51 | 318.60 | 313.91 | 316.63 | 316.63 | -0.29% | 1,481,096 |
| May 21, 2025 | 317.37 | 322.64 | 316.31 | 317.55 | 317.55 | -0.94% | 1,869,690 |
| May 20, 2025 | 316.96 | 321.00 | 315.36 | 320.55 | 320.55 | 0.08% | 1,374,232 |
| May 19, 2025 | 318.77 | 322.28 | 317.41 | 320.30 | 320.30 | -0.39% | 1,510,674 |
| May 16, 2025 | 320.16 | 322.19 | 317.18 | 321.56 | 321.56 | 0.88% | 1,575,130 |
| May 15, 2025 | 318.36 | 321.87 | 317.74 | 318.77 | 318.77 | -0.19% | 1,535,422 |
| May 14, 2025 | 316.95 | 321.86 | 316.79 | 319.39 | 319.39 | 0.23% | 1,463,283 |
| May 13, 2025 | 312.42 | 319.57 | 311.57 | 318.66 | 318.66 | 2.21% | 1,707,340 |
| May 12, 2025 | 320.00 | 320.00 | 308.58 | 311.77 | 311.77 | 1.96% | 2,439,752 |
| May 9, 2025 | 309.53 | 309.53 | 303.82 | 305.78 | 305.78 | -0.71% | 1,480,106 |
| May 8, 2025 | 311.22 | 313.00 | 307.70 | 307.96 | 307.96 | -0.12% | 1,609,503 |
| May 7, 2025 | 306.15 | 310.88 | 304.77 | 308.34 | 308.34 | 0.84% | 1,774,697 |
| 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 |