Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
347.73
-5.11 (-1.45%)
Oct 12, 2026, 3:13 PM EDT - Market open
Cadence Design Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 353.00 | 354.57 | 347.64 | 347.73 | 347.73 | -1.45% | 538,783 |
| Oct 9, 2026 | 353.51 | 356.03 | 350.15 | 352.84 | 352.84 | 1.15% | 1,279,556 |
| Oct 8, 2026 | 354.04 | 357.88 | 347.64 | 348.84 | 348.84 | -2.04% | 1,555,771 |
| Oct 7, 2026 | 358.36 | 361.47 | 353.84 | 356.12 | 356.12 | -0.95% | 1,849,336 |
| Oct 6, 2026 | 355.14 | 361.91 | 354.27 | 359.55 | 359.55 | 1.72% | 1,586,048 |
| Oct 5, 2026 | 354.72 | 360.15 | 352.00 | 353.48 | 353.48 | 0.61% | 1,951,776 |
| Oct 2, 2026 | 356.50 | 356.51 | 341.76 | 351.35 | 351.35 | 0.18% | 2,098,092 |
| Oct 1, 2026 | 339.36 | 355.03 | 337.85 | 350.73 | 350.73 | 6.22% | 3,284,434 |
| Sep 30, 2026 | 322.49 | 335.00 | 321.01 | 330.19 | 330.19 | 1.86% | 2,969,993 |
| Sep 29, 2026 | 321.20 | 324.25 | 314.00 | 324.17 | 324.17 | -0.77% | 2,634,014 |
| Sep 28, 2026 | 319.00 | 329.35 | 317.89 | 326.70 | 326.70 | 0.17% | 1,996,006 |
| Sep 25, 2026 | 324.97 | 330.81 | 322.78 | 326.13 | 326.13 | 1.28% | 2,697,289 |
| Sep 24, 2026 | 306.39 | 322.49 | 305.20 | 322.00 | 322.00 | 4.18% | 2,475,433 |
| Sep 23, 2026 | 305.63 | 315.70 | 305.63 | 309.09 | 309.09 | 2.03% | 3,590,190 |
| Sep 22, 2026 | 298.65 | 303.85 | 294.00 | 302.95 | 302.95 | 2.73% | 2,901,710 |
| Sep 21, 2026 | 285.73 | 295.80 | 283.39 | 294.90 | 294.90 | 4.24% | 2,344,648 |
| Sep 18, 2026 | 281.93 | 284.98 | 280.49 | 282.90 | 282.90 | 0.76% | 4,134,919 |
| Sep 17, 2026 | 285.55 | 285.55 | 278.30 | 280.76 | 280.76 | 0.31% | 2,095,941 |
| Sep 16, 2026 | 274.25 | 282.00 | 274.16 | 279.90 | 279.90 | 2.17% | 2,496,926 |
| Sep 15, 2026 | 277.38 | 279.00 | 273.07 | 273.96 | 273.96 | -1.83% | 2,609,029 |
| Sep 14, 2026 | 288.00 | 288.80 | 278.10 | 279.06 | 279.06 | -3.56% | 2,338,617 |
| Sep 11, 2026 | 288.21 | 293.40 | 285.02 | 289.37 | 289.37 | 1.55% | 2,554,303 |
| Sep 10, 2026 | 282.28 | 289.14 | 282.28 | 284.95 | 284.95 | 0.12% | 1,923,696 |
| Sep 9, 2026 | 283.85 | 287.76 | 281.65 | 284.60 | 284.60 | 0.17% | 2,301,865 |
| Sep 8, 2026 | 291.34 | 295.82 | 282.68 | 284.11 | 284.11 | -2.93% | 4,404,643 |
| Sep 4, 2026 | 305.96 | 308.30 | 287.90 | 292.70 | 292.70 | -3.99% | 4,226,039 |
| Sep 3, 2026 | 307.64 | 311.04 | 302.36 | 304.88 | 304.88 | -0.59% | 2,170,247 |
| Sep 2, 2026 | 312.62 | 313.21 | 303.66 | 306.67 | 306.67 | -2.03% | 2,561,174 |
| Sep 1, 2026 | 331.19 | 332.84 | 311.87 | 313.04 | 313.04 | -7.60% | 2,284,808 |
| Aug 31, 2026 | 336.22 | 342.38 | 336.22 | 338.78 | 338.78 | -0.47% | 1,607,104 |
| Aug 28, 2026 | 347.43 | 347.43 | 338.10 | 340.39 | 340.39 | -2.06% | 1,795,091 |
| Aug 27, 2026 | 340.04 | 347.72 | 330.50 | 347.55 | 347.55 | 3.85% | 2,716,853 |
| Aug 26, 2026 | 328.50 | 340.31 | 327.46 | 334.68 | 334.68 | 0.84% | 2,209,129 |
| Aug 25, 2026 | 318.43 | 333.34 | 317.18 | 331.90 | 331.90 | 5.06% | 2,984,860 |
| Aug 24, 2026 | 314.50 | 317.34 | 311.43 | 315.92 | 315.92 | -0.97% | 2,032,888 |
| Aug 21, 2026 | 314.49 | 319.78 | 312.15 | 319.02 | 319.02 | 1.73% | 2,151,728 |
| Aug 20, 2026 | 315.48 | 317.50 | 311.47 | 313.59 | 313.59 | -0.44% | 1,698,050 |
| Aug 19, 2026 | 316.09 | 318.50 | 312.01 | 314.98 | 314.98 | -0.49% | 1,903,025 |
| Aug 18, 2026 | 321.50 | 323.63 | 315.21 | 316.52 | 316.52 | -2.15% | 1,842,362 |
| Aug 17, 2026 | 323.80 | 333.48 | 323.06 | 323.47 | 323.47 | -0.42% | 2,010,561 |
| Aug 14, 2026 | 324.74 | 326.87 | 319.46 | 324.82 | 324.82 | 0.32% | 2,568,286 |
| Aug 13, 2026 | 324.00 | 328.30 | 321.11 | 323.77 | 323.77 | 0.20% | 2,259,541 |
| Aug 12, 2026 | 330.01 | 333.43 | 322.11 | 323.13 | 323.13 | -1.34% | 2,048,915 |
| Aug 11, 2026 | 330.57 | 331.25 | 323.19 | 327.53 | 327.53 | -1.32% | 2,027,324 |
| Aug 10, 2026 | 337.31 | 342.03 | 331.53 | 331.91 | 331.91 | -2.16% | 1,808,884 |
| Aug 7, 2026 | 343.00 | 348.12 | 335.58 | 339.24 | 339.24 | 0.24% | 2,092,115 |
| Aug 6, 2026 | 335.54 | 341.73 | 333.00 | 338.42 | 338.42 | 0.40% | 1,554,756 |
| Aug 5, 2026 | 347.96 | 347.96 | 335.66 | 337.07 | 337.07 | -1.04% | 1,642,314 |
| Aug 4, 2026 | 340.81 | 349.11 | 339.29 | 340.62 | 340.62 | 1.33% | 2,010,946 |
| Aug 3, 2026 | 343.79 | 344.45 | 331.68 | 336.15 | 336.15 | -1.14% | 1,818,473 |