Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
358.04
-6.16 (-1.69%)
At close: May 12, 2026, 4:00 PM EDT
357.02
-1.02 (-0.28%)
After-hours: May 12, 2026, 4:55 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026361.10361.99355.56358.04358.04-1.69%1,980,019
May 11, 2026359.07365.00358.03364.20364.200.41%2,628,173
May 8, 2026356.08365.01353.18362.70362.701.63%2,281,054
May 7, 2026358.00362.71354.87356.90356.900.56%1,864,358
May 6, 2026353.50355.49347.49354.90354.900.36%2,329,991
May 5, 2026351.30354.89346.13353.63353.631.18%1,949,804
May 4, 2026342.38351.01340.61349.51349.512.51%3,140,156
May 1, 2026336.50342.37334.00340.94340.943.44%1,824,599
Apr 30, 2026328.75330.08319.78329.59329.59-0.11%2,070,661
Apr 29, 2026323.71331.36315.51329.95329.951.43%2,946,596
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
Mar 19, 2026288.92292.61284.35287.40287.40-0.77%1,574,249
Mar 18, 2026291.93295.30289.50289.64289.64-1.40%1,667,108
Mar 17, 2026293.89300.94292.49293.75293.750.35%1,339,456
Mar 16, 2026289.33295.43288.00292.72292.721.98%1,517,062
Mar 13, 2026290.80292.04283.35287.03287.03-1.13%1,838,432
Mar 12, 2026290.93296.51289.19290.32290.32-1.31%2,493,107
Mar 11, 2026294.79296.00287.00294.16294.160.30%2,100,202
Mar 10, 2026299.06299.06290.47293.29293.29-1.60%2,084,219
Mar 9, 2026293.76300.27289.37298.05298.050.37%2,493,952
Mar 6, 2026294.95302.02294.27296.94296.94-0.97%2,605,935
Mar 5, 2026303.00311.24297.54299.84299.84-1.83%3,707,554
Mar 4, 2026300.18308.58296.12305.43305.431.60%2,829,538
Mar 3, 2026296.36304.47295.51300.63300.63-0.90%1,994,773