Skip to main content
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
329.26
-2.38 (-0.72%)
At close: Nov 11, 2026, 4:00 PM EST
326.66
-2.60 (-0.79%)
Pre-market: Nov 12, 2026, 5:03 AM EST

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026339.41339.65328.23329.26329.26-0.72%1,933,658
Nov 10, 2026330.19335.13324.82331.64331.64-1.45%1,603,998
Nov 9, 2026324.73339.23321.93336.53336.535.19%1,780,341
Nov 6, 2026315.50320.55306.93319.92319.922.73%2,034,760
Nov 5, 2026322.04322.88308.05311.43311.43-5.49%3,316,013
Nov 4, 2026323.90331.67319.64329.52329.521.78%2,099,643
Nov 3, 2026322.79325.99309.98323.75323.75-1.75%2,365,898
Nov 2, 2026330.02333.00323.48329.51329.510.49%2,239,901
Oct 30, 2026334.81337.98322.25327.89327.89-4.34%2,071,387
Oct 29, 2026340.36346.60338.76342.75342.750.08%2,585,602
Oct 28, 2026341.73348.80333.30342.46342.46-0.18%2,733,930
Oct 27, 2026325.96348.80323.68343.08343.086.49%4,652,785
Oct 26, 2026316.98331.65315.35322.17322.171.79%4,500,965
Oct 23, 2026307.57318.15305.19316.49316.492.21%2,320,977
Oct 22, 2026318.42319.47306.39309.65309.65-5.04%2,893,495
Oct 21, 2026324.50331.50322.84326.07326.071.94%2,172,591
Oct 20, 2026323.18325.64316.72319.87319.87-1.84%1,741,623
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