Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
414.16
+39.23 (10.46%)
At close: Jun 1, 2026, 4:00 PM EDT
412.61
-1.55 (-0.37%)
After-hours: Jun 1, 2026, 6:15 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026393.00414.92383.94414.16414.1610.46%4,425,805
May 29, 2026375.00378.04372.28374.93374.930.29%3,144,705
May 28, 2026374.88379.05366.99373.85373.85-0.05%1,913,174
May 27, 2026378.95383.80370.35374.05374.05-2.02%2,352,715
May 26, 2026380.00383.24369.62381.75381.752.18%1,957,644
May 22, 2026361.88381.55361.54373.59373.594.22%2,179,820
May 21, 2026349.88362.21347.56358.46358.462.16%1,755,391
May 20, 2026335.39351.37331.56350.89350.893.78%2,027,737
May 19, 2026342.67348.12337.89338.12338.12-2.27%1,743,197
May 18, 2026346.91350.06341.49345.99345.99-0.36%1,903,721
May 15, 2026351.81352.00345.68347.24347.24-1.59%1,703,498
May 14, 2026350.03355.21348.46352.84352.84-0.48%1,476,333
May 13, 2026359.04361.03350.55354.55354.55-0.97%2,321,467
May 12, 2026361.10361.99355.56358.04358.04-1.69%1,995,613
May 11, 2026359.07365.00358.03364.20364.200.41%2,642,350
May 8, 2026356.08365.01353.18362.70362.701.63%2,317,761
May 7, 2026358.00362.71354.87356.90356.900.56%1,870,810
May 6, 2026353.50355.49347.49354.90354.900.36%2,420,839
May 5, 2026351.30354.89346.13353.63353.631.18%1,965,658
May 4, 2026342.38351.01340.61349.51349.512.51%3,152,299
May 1, 2026336.50342.37334.00340.94340.943.44%1,826,033
Apr 30, 2026328.75330.08319.78329.59329.59-0.11%2,077,774
Apr 29, 2026323.71331.36315.51329.95329.951.43%2,949,650
Apr 28, 2026329.70338.55317.07325.31325.31-3.34%4,885,187
Apr 27, 2026330.82338.19330.00336.54336.541.10%4,034,412
Apr 24, 2026320.08334.81319.37332.89332.895.90%3,316,080
Apr 23, 2026325.86326.98311.00314.33314.33-5.21%2,317,985
Apr 22, 2026332.85334.00327.69331.61331.611.77%2,205,950
Apr 21, 2026319.75331.23318.90325.84325.842.30%3,475,139
Apr 20, 2026312.60320.98309.60318.50318.502.40%2,267,962
Apr 17, 2026316.33318.00308.40311.03311.031.33%2,211,895
Apr 16, 2026309.45312.88303.31306.96306.960.94%2,158,520
Apr 15, 2026295.00307.47293.51304.10304.104.01%2,514,264
Apr 14, 2026293.31297.18290.28292.37292.371.45%2,182,476
Apr 13, 2026266.06288.33265.22288.20288.208.48%2,649,001
Apr 10, 2026280.73281.42263.38265.66265.66-5.46%3,492,819
Apr 9, 2026287.62288.18277.45281.01281.01-2.93%2,209,761
Apr 8, 2026289.98291.35285.42289.50289.503.59%1,913,601
Apr 7, 2026278.03280.00273.90279.48279.480.03%1,275,080
Apr 6, 2026277.99279.77275.48279.39279.390.24%1,173,384
Apr 2, 2026273.69280.26271.34278.72278.72-0.52%1,511,613
Apr 1, 2026280.19281.60274.66280.19280.190.83%1,762,626
Mar 31, 2026273.27278.61271.60277.87277.872.58%1,884,168
Mar 30, 2026272.18276.37268.80270.88270.88-0.33%2,151,738
Mar 27, 2026278.26280.43271.05271.77271.77-3.15%2,186,734
Mar 26, 2026278.00284.16278.00280.62280.62-0.27%2,002,384
Mar 25, 2026288.69290.37277.65281.39281.39-1.03%2,617,318
Mar 24, 2026289.51290.50277.00284.32284.32-2.80%2,833,025
Mar 23, 2026289.20299.29286.79292.52292.523.04%3,532,025
Mar 20, 2026286.42287.39281.46283.90283.90-1.22%3,349,528