Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
258.34
-11.89 (-4.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 269.79 | 270.44 | 256.83 | 258.34 | 258.34 | -4.40% | 4,553,680 |
| Feb 20, 2025 | 274.50 | 277.63 | 268.71 | 270.23 | 270.23 | -1.39% | 3,621,407 |
| Feb 19, 2025 | 285.22 | 286.49 | 264.62 | 274.04 | 274.04 | -8.78% | 7,638,273 |
| Feb 18, 2025 | 297.10 | 300.86 | 292.57 | 300.43 | 300.43 | 1.78% | 2,806,749 |
| Feb 14, 2025 | 295.92 | 296.01 | 291.96 | 295.19 | 295.19 | -0.33% | 2,105,158 |
| Feb 13, 2025 | 294.00 | 297.51 | 293.47 | 296.16 | 296.16 | 0.72% | 1,792,795 |
| Feb 12, 2025 | 296.20 | 298.09 | 291.96 | 294.05 | 294.05 | -3.23% | 1,091,841 |
| Feb 11, 2025 | 301.47 | 304.11 | 298.63 | 303.87 | 303.87 | -0.58% | 959,703 |
| Feb 10, 2025 | 303.83 | 305.89 | 301.22 | 305.63 | 305.63 | 1.99% | 1,236,979 |
| Feb 7, 2025 | 304.01 | 309.89 | 297.37 | 299.68 | 299.68 | -1.07% | 1,411,501 |
| Feb 6, 2025 | 302.55 | 306.75 | 300.66 | 302.91 | 302.91 | 0.09% | 816,446 |
| Feb 5, 2025 | 298.00 | 303.73 | 295.84 | 302.65 | 302.65 | 0.99% | 988,521 |
| Feb 4, 2025 | 295.11 | 300.28 | 295.11 | 299.67 | 299.67 | 0.46% | 1,039,336 |
| Feb 3, 2025 | 292.32 | 299.47 | 289.83 | 298.30 | 298.30 | 0.23% | 1,451,582 |
| Jan 31, 2025 | 299.60 | 304.72 | 297.33 | 297.62 | 297.62 | -0.05% | 1,297,317 |
| Jan 30, 2025 | 292.24 | 298.28 | 292.00 | 297.76 | 297.76 | 2.72% | 1,377,565 |
| Jan 29, 2025 | 296.83 | 298.60 | 288.37 | 289.88 | 289.88 | -3.15% | 1,395,428 |
| Jan 28, 2025 | 289.46 | 299.54 | 285.28 | 299.30 | 299.30 | 3.25% | 2,262,274 |
| Jan 27, 2025 | 305.61 | 309.92 | 285.06 | 289.87 | 289.87 | -9.55% | 3,680,656 |
| Jan 24, 2025 | 324.45 | 325.03 | 317.56 | 320.48 | 320.48 | -1.24% | 1,392,201 |
| Jan 23, 2025 | 319.00 | 324.57 | 318.00 | 324.52 | 324.52 | 0.94% | 1,442,461 |
| Jan 22, 2025 | 313.86 | 324.60 | 313.77 | 321.49 | 321.49 | 3.38% | 1,941,980 |
| Jan 21, 2025 | 307.28 | 311.58 | 304.39 | 310.97 | 310.97 | 1.76% | 1,769,856 |
| Jan 17, 2025 | 305.87 | 307.05 | 302.61 | 305.60 | 305.60 | 2.24% | 1,567,570 |
| Jan 16, 2025 | 303.00 | 304.06 | 298.68 | 298.90 | 298.90 | -0.61% | 1,430,756 |
| Jan 15, 2025 | 301.88 | 304.00 | 300.35 | 300.72 | 300.72 | 2.22% | 1,819,951 |
| Jan 14, 2025 | 293.55 | 295.33 | 289.00 | 294.19 | 294.19 | 0.58% | 1,260,802 |
| Jan 13, 2025 | 298.00 | 298.36 | 290.91 | 292.50 | 292.50 | -2.17% | 1,795,053 |
| Jan 10, 2025 | 298.77 | 302.72 | 297.32 | 299.00 | 299.00 | -1.23% | 1,330,535 |
| Jan 8, 2025 | 303.04 | 306.77 | 301.42 | 302.73 | 302.73 | 0.35% | 1,117,133 |
| Jan 7, 2025 | 307.21 | 308.89 | 298.48 | 301.67 | 301.67 | -2.10% | 1,386,426 |
| Jan 6, 2025 | 306.46 | 315.55 | 306.46 | 308.14 | 308.14 | 1.41% | 1,513,205 |
| Jan 3, 2025 | 300.49 | 306.23 | 297.63 | 303.86 | 303.86 | 2.08% | 1,149,118 |
| Jan 2, 2025 | 304.84 | 306.05 | 295.79 | 297.66 | 297.66 | -0.93% | 1,147,108 |
| Dec 31, 2024 | 302.39 | 303.08 | 299.76 | 300.46 | 300.46 | -0.46% | 900,596 |
| Dec 30, 2024 | 302.28 | 304.43 | 298.25 | 301.86 | 301.86 | -1.04% | 1,224,258 |
| Dec 27, 2024 | 303.67 | 306.78 | 300.95 | 305.03 | 305.03 | -1.19% | 988,337 |
| Dec 26, 2024 | 305.57 | 310.24 | 305.47 | 308.69 | 308.69 | 0.04% | 769,532 |
| Dec 24, 2024 | 304.60 | 308.93 | 303.15 | 308.58 | 308.58 | 1.37% | 575,286 |
| Dec 23, 2024 | 302.17 | 304.77 | 299.84 | 304.41 | 304.41 | 0.98% | 1,217,597 |
| Dec 20, 2024 | 296.71 | 306.50 | 295.98 | 301.47 | 301.47 | 0.53% | 3,042,406 |
| Dec 19, 2024 | 304.67 | 306.81 | 299.77 | 299.87 | 299.87 | -0.45% | 1,852,874 |
| Dec 18, 2024 | 309.03 | 313.99 | 299.43 | 301.24 | 301.24 | -3.25% | 1,715,797 |
| Dec 17, 2024 | 312.88 | 315.73 | 310.35 | 311.35 | 311.35 | -0.68% | 1,627,893 |
| Dec 16, 2024 | 309.54 | 317.25 | 306.50 | 313.49 | 313.49 | 2.20% | 1,757,720 |
| Dec 13, 2024 | 305.78 | 308.17 | 301.65 | 306.75 | 306.75 | -0.48% | 1,544,108 |
| Dec 12, 2024 | 308.42 | 310.29 | 306.55 | 308.22 | 308.22 | -0.18% | 851,245 |
| Dec 11, 2024 | 307.52 | 311.10 | 305.78 | 308.78 | 308.78 | 1.95% | 2,217,062 |
| Dec 10, 2024 | 310.42 | 310.55 | 300.25 | 302.86 | 302.86 | -2.22% | 1,682,355 |
| Dec 9, 2024 | 310.00 | 315.04 | 307.63 | 309.75 | 309.75 | 0.73% | 1,518,585 |
| Dec 6, 2024 | 305.00 | 309.95 | 303.70 | 307.51 | 307.51 | 1.22% | 1,797,650 |
| Dec 5, 2024 | 318.50 | 319.15 | 302.64 | 303.79 | 303.79 | -6.39% | 2,696,737 |
| Dec 4, 2024 | 317.63 | 326.19 | 315.00 | 324.54 | 324.54 | 3.60% | 2,198,271 |
| Dec 3, 2024 | 306.75 | 314.36 | 305.38 | 313.25 | 313.25 | 0.96% | 1,452,079 |
| Dec 2, 2024 | 306.19 | 312.26 | 304.85 | 310.27 | 310.27 | 1.13% | 1,697,729 |
| Nov 29, 2024 | 304.37 | 310.29 | 304.29 | 306.81 | 306.81 | 0.70% | 888,720 |
| Nov 27, 2024 | 308.22 | 308.86 | 302.49 | 304.68 | 304.68 | -1.75% | 932,178 |
| Nov 26, 2024 | 314.55 | 316.37 | 309.42 | 310.10 | 310.10 | -0.73% | 1,144,068 |
| Nov 25, 2024 | 314.97 | 315.30 | 309.15 | 312.39 | 312.39 | 0.17% | 1,944,440 |
| Nov 22, 2024 | 308.71 | 313.36 | 307.02 | 311.87 | 311.87 | 1.75% | 1,373,057 |
| Nov 21, 2024 | 306.11 | 308.45 | 300.95 | 306.51 | 306.51 | 0.82% | 1,132,000 |
| Nov 20, 2024 | 298.70 | 305.23 | 296.06 | 304.01 | 304.01 | 1.46% | 1,716,615 |
| Nov 19, 2024 | 291.38 | 300.00 | 290.05 | 299.63 | 299.63 | 1.80% | 1,260,131 |
| Nov 18, 2024 | 291.36 | 295.95 | 288.77 | 294.33 | 294.33 | 1.59% | 1,775,124 |
| Nov 15, 2024 | 298.45 | 298.58 | 287.49 | 289.71 | 289.71 | -4.40% | 1,583,318 |
| Nov 14, 2024 | 304.46 | 306.19 | 299.64 | 303.04 | 303.04 | -1.12% | 1,612,698 |
| Nov 13, 2024 | 295.68 | 309.96 | 295.64 | 306.47 | 306.47 | 2.92% | 2,149,298 |
| Nov 12, 2024 | 301.26 | 301.77 | 295.51 | 297.77 | 297.77 | -1.04% | 1,227,836 |
| Nov 11, 2024 | 300.48 | 301.25 | 296.29 | 300.90 | 300.90 | -0.12% | 1,178,525 |
| Nov 8, 2024 | 303.48 | 305.52 | 299.47 | 301.25 | 301.25 | -0.16% | 1,242,846 |
| Nov 7, 2024 | 298.73 | 304.35 | 297.73 | 301.72 | 301.72 | 1.67% | 1,509,020 |
| Nov 6, 2024 | 298.00 | 305.00 | 293.60 | 296.75 | 296.75 | 1.90% | 2,756,858 |
| Nov 5, 2024 | 289.76 | 294.78 | 289.50 | 291.21 | 291.21 | 0.65% | 1,964,866 |
| Nov 4, 2024 | 284.52 | 291.95 | 282.60 | 289.34 | 289.34 | 2.57% | 2,497,291 |
| Nov 1, 2024 | 276.00 | 283.00 | 275.42 | 282.09 | 282.09 | 2.16% | 1,897,324 |
| Oct 31, 2024 | 287.44 | 288.49 | 276.07 | 276.12 | 276.12 | -4.79% | 2,785,502 |
| Oct 30, 2024 | 280.50 | 290.20 | 278.77 | 290.00 | 290.00 | 1.95% | 3,454,454 |
| Oct 29, 2024 | 274.94 | 287.02 | 271.99 | 284.45 | 284.45 | 12.53% | 5,991,333 |
| Oct 28, 2024 | 258.72 | 258.91 | 251.81 | 252.77 | 252.77 | -1.76% | 3,171,262 |
| Oct 25, 2024 | 254.19 | 260.09 | 254.19 | 257.30 | 257.30 | 2.40% | 2,024,694 |
| Oct 24, 2024 | 251.05 | 251.87 | 247.46 | 251.28 | 251.28 | 0.88% | 1,792,589 |
| Oct 23, 2024 | 249.73 | 251.23 | 246.92 | 249.09 | 249.09 | -0.96% | 1,754,188 |
| Oct 22, 2024 | 252.00 | 252.99 | 246.60 | 251.51 | 251.51 | -0.65% | 2,923,796 |
| Oct 21, 2024 | 256.00 | 258.13 | 252.71 | 253.15 | 253.15 | -2.08% | 2,828,352 |
| Oct 18, 2024 | 263.23 | 265.12 | 258.25 | 258.52 | 258.52 | -1.71% | 4,062,607 |
| Oct 17, 2024 | 268.73 | 268.88 | 262.85 | 263.03 | 263.03 | 0.03% | 2,235,530 |
| Oct 16, 2024 | 270.76 | 271.91 | 262.46 | 262.95 | 262.95 | -2.42% | 2,151,701 |
| Oct 15, 2024 | 283.66 | 284.35 | 268.86 | 269.47 | 269.47 | -4.49% | 2,477,197 |
| Oct 14, 2024 | 284.73 | 285.00 | 280.87 | 282.14 | 282.14 | -0.09% | 1,318,953 |
| Oct 11, 2024 | 280.47 | 283.14 | 279.22 | 282.39 | 282.39 | 0.62% | 1,386,289 |
| Oct 10, 2024 | 277.13 | 281.52 | 276.84 | 280.64 | 280.64 | 0.39% | 1,046,396 |
| Oct 9, 2024 | 270.59 | 280.21 | 268.61 | 279.56 | 279.56 | 3.48% | 1,438,091 |
| Oct 8, 2024 | 263.57 | 270.78 | 263.57 | 270.15 | 270.15 | 2.77% | 1,685,522 |
| Oct 7, 2024 | 265.21 | 266.18 | 261.34 | 262.86 | 262.86 | -2.16% | 1,249,112 |
| Oct 4, 2024 | 272.41 | 272.87 | 266.51 | 268.65 | 268.65 | 1.08% | 1,095,892 |
| Oct 3, 2024 | 264.38 | 268.63 | 264.38 | 265.79 | 265.79 | -0.46% | 1,123,339 |
| Oct 2, 2024 | 262.25 | 269.76 | 262.25 | 267.01 | 267.01 | 1.40% | 1,202,115 |
| Oct 1, 2024 | 273.44 | 274.35 | 263.03 | 263.32 | 263.32 | -2.84% | 1,904,496 |
| Sep 30, 2024 | 272.13 | 272.66 | 268.18 | 271.03 | 271.03 | -1.13% | 1,773,924 |
| Sep 27, 2024 | 275.19 | 275.89 | 271.01 | 274.13 | 274.13 | -0.04% | 1,180,722 |