Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
309.65
-16.42 (-5.04%)
At close: Oct 22, 2026, 4:00 PM EDT
308.99
-0.66 (-0.21%)
Pre-market: Oct 23, 2026, 4:55 AM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026318.42319.47306.39309.65309.65-5.04%2,893,496
Oct 21, 2026324.50331.50322.84326.07326.071.94%2,156,985
Oct 20, 2026323.18325.64316.72319.87319.87-1.84%1,739,661
Oct 19, 2026324.80329.84321.58325.86325.861.99%1,854,741
Oct 16, 2026323.97326.65316.61319.51319.51-1.50%2,502,460
Oct 15, 2026323.80328.05315.91324.38324.38-1.54%2,579,027
Oct 14, 2026333.27335.96325.85329.46329.46-1.42%2,910,434
Oct 13, 2026343.68344.13333.79334.20334.20-4.08%2,309,384
Oct 12, 2026353.00354.57346.84348.42348.42-1.25%1,294,361
Oct 9, 2026353.51356.03350.15352.84352.841.15%1,306,826
Oct 8, 2026354.04357.88347.64348.84348.84-2.04%1,562,873
Oct 7, 2026358.36361.47353.84356.12356.12-0.95%1,856,270
Oct 6, 2026355.14361.91354.27359.55359.551.72%1,595,113
Oct 5, 2026354.72360.15352.00353.48353.480.61%1,952,499
Oct 2, 2026356.50356.51341.76351.35351.350.18%2,098,092
Oct 1, 2026339.36355.03337.85350.73350.736.22%3,284,434
Sep 30, 2026322.49335.00321.01330.19330.191.86%2,969,993
Sep 29, 2026321.20324.25314.00324.17324.17-0.77%2,634,014
Sep 28, 2026319.00329.35317.89326.70326.700.17%1,996,006
Sep 25, 2026324.97330.81322.78326.13326.131.28%2,697,289
Sep 24, 2026306.39322.49305.20322.00322.004.18%2,475,433
Sep 23, 2026305.63315.70305.63309.09309.092.03%3,590,190
Sep 22, 2026298.65303.85294.00302.95302.952.73%2,901,710
Sep 21, 2026285.73295.80283.39294.90294.904.24%2,344,648
Sep 18, 2026281.93284.98280.49282.90282.900.76%4,134,919
Sep 17, 2026285.55285.55278.30280.76280.760.31%2,095,941
Sep 16, 2026274.25282.00274.16279.90279.902.17%2,496,926
Sep 15, 2026277.38279.00273.07273.96273.96-1.83%2,609,029
Sep 14, 2026288.00288.80278.10279.06279.06-3.56%2,338,617
Sep 11, 2026288.21293.40285.02289.37289.371.55%2,554,303
Sep 10, 2026282.28289.14282.28284.95284.950.12%1,923,696
Sep 9, 2026283.85287.76281.65284.60284.600.17%2,301,865
Sep 8, 2026291.34295.82282.68284.11284.11-2.93%4,404,643
Sep 4, 2026305.96308.30287.90292.70292.70-3.99%4,226,039
Sep 3, 2026307.64311.04302.36304.88304.88-0.59%2,170,247
Sep 2, 2026312.62313.21303.66306.67306.67-2.03%2,561,174
Sep 1, 2026331.19332.84311.87313.04313.04-7.60%2,284,808
Aug 31, 2026336.22342.38336.22338.78338.78-0.47%1,607,104
Aug 28, 2026347.43347.43338.10340.39340.39-2.06%1,795,091
Aug 27, 2026340.04347.72330.50347.55347.553.85%2,716,853
Aug 26, 2026328.50340.31327.46334.68334.680.84%2,209,129
Aug 25, 2026318.43333.34317.18331.90331.905.06%2,984,860
Aug 24, 2026314.50317.34311.43315.92315.92-0.97%2,032,888
Aug 21, 2026314.49319.78312.15319.02319.021.73%2,151,728
Aug 20, 2026315.48317.50311.47313.59313.59-0.44%1,698,050
Aug 19, 2026316.09318.50312.01314.98314.98-0.49%1,903,025
Aug 18, 2026321.50323.63315.21316.52316.52-2.15%1,842,362
Aug 17, 2026323.80333.48323.06323.47323.47-0.42%2,010,561
Aug 14, 2026324.74326.87319.46324.82324.820.32%2,568,286
Aug 13, 2026324.00328.30321.11323.77323.770.20%2,259,541