Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
387.39
0.00 (0.00%)
At close: Jun 18, 2026, 4:00 PM EDT
386.45
-0.94 (-0.24%)
Pre-market: Jun 22, 2026, 6:51 AM EDT
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 391.10 | 401.18 | 385.43 | 387.39 | 387.39 | -0.57% | 6,950,100 |
| Jun 17, 2026 | 388.43 | 403.38 | 386.46 | 389.60 | 389.60 | 0.45% | 2,382,011 |
| Jun 16, 2026 | 387.19 | 398.27 | 387.19 | 387.85 | 387.85 | -1.69% | 1,650,809 |
| Jun 15, 2026 | 391.00 | 397.82 | 389.33 | 394.50 | 394.50 | 2.48% | 1,846,672 |
| Jun 12, 2026 | 381.22 | 389.80 | 375.94 | 384.96 | 384.96 | 0.32% | 1,366,238 |
| Jun 11, 2026 | 382.00 | 389.54 | 377.21 | 383.74 | 383.74 | -0.36% | 2,128,335 |
| Jun 10, 2026 | 383.45 | 399.23 | 382.00 | 385.13 | 385.13 | -1.48% | 1,783,703 |
| Jun 9, 2026 | 396.66 | 406.67 | 377.11 | 390.90 | 390.90 | -0.85% | 2,595,648 |
| Jun 8, 2026 | 383.00 | 396.71 | 381.85 | 394.24 | 394.24 | 4.80% | 2,582,891 |
| Jun 5, 2026 | 402.00 | 407.00 | 373.54 | 376.19 | 376.19 | -8.62% | 3,520,057 |
| Jun 4, 2026 | 407.73 | 415.83 | 401.93 | 411.68 | 411.68 | 0.90% | 2,998,709 |
| Jun 3, 2026 | 410.00 | 411.04 | 401.03 | 408.00 | 408.00 | -2.01% | 2,877,409 |
| Jun 2, 2026 | 405.98 | 416.69 | 401.04 | 416.39 | 416.39 | 0.54% | 3,168,105 |
| Jun 1, 2026 | 393.00 | 414.92 | 383.94 | 414.16 | 414.16 | 10.46% | 4,522,730 |
| May 29, 2026 | 375.00 | 378.04 | 372.28 | 374.93 | 374.93 | 0.29% | 3,184,239 |
| May 28, 2026 | 374.88 | 379.05 | 366.99 | 373.85 | 373.85 | -0.05% | 1,925,666 |
| May 27, 2026 | 378.95 | 383.80 | 370.35 | 374.05 | 374.05 | -2.02% | 2,358,726 |
| May 26, 2026 | 380.00 | 383.24 | 369.62 | 381.75 | 381.75 | 2.18% | 1,965,341 |
| May 22, 2026 | 361.88 | 381.55 | 361.54 | 373.59 | 373.59 | 4.22% | 2,206,625 |
| May 21, 2026 | 349.88 | 362.21 | 347.56 | 358.46 | 358.46 | 2.16% | 1,757,241 |
| May 20, 2026 | 335.39 | 351.37 | 331.56 | 350.89 | 350.89 | 3.78% | 2,027,737 |
| May 19, 2026 | 342.67 | 348.12 | 337.89 | 338.12 | 338.12 | -2.27% | 1,743,197 |
| May 18, 2026 | 346.91 | 350.06 | 341.49 | 345.99 | 345.99 | -0.36% | 1,903,721 |
| May 15, 2026 | 351.81 | 352.00 | 345.68 | 347.24 | 347.24 | -1.59% | 1,703,498 |
| May 14, 2026 | 350.03 | 355.21 | 348.46 | 352.84 | 352.84 | -0.48% | 1,476,333 |
| May 13, 2026 | 359.04 | 361.03 | 350.55 | 354.55 | 354.55 | -0.97% | 2,321,467 |
| May 12, 2026 | 361.10 | 361.99 | 355.56 | 358.04 | 358.04 | -1.69% | 1,995,613 |
| May 11, 2026 | 359.07 | 365.00 | 358.03 | 364.20 | 364.20 | 0.41% | 2,642,350 |
| May 8, 2026 | 356.08 | 365.01 | 353.18 | 362.70 | 362.70 | 1.63% | 2,317,761 |
| May 7, 2026 | 358.00 | 362.71 | 354.87 | 356.90 | 356.90 | 0.56% | 1,870,810 |
| May 6, 2026 | 353.50 | 355.49 | 347.49 | 354.90 | 354.90 | 0.36% | 2,420,839 |
| May 5, 2026 | 351.30 | 354.89 | 346.13 | 353.63 | 353.63 | 1.18% | 1,965,658 |
| May 4, 2026 | 342.38 | 351.01 | 340.61 | 349.51 | 349.51 | 2.51% | 3,152,299 |
| May 1, 2026 | 336.50 | 342.37 | 334.00 | 340.94 | 340.94 | 3.44% | 1,826,033 |
| Apr 30, 2026 | 328.75 | 330.08 | 319.78 | 329.59 | 329.59 | -0.11% | 2,077,774 |
| Apr 29, 2026 | 323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 1.43% | 2,949,650 |
| Apr 28, 2026 | 329.70 | 338.55 | 317.07 | 325.31 | 325.31 | -3.34% | 4,885,187 |
| Apr 27, 2026 | 330.82 | 338.19 | 330.00 | 336.54 | 336.54 | 1.10% | 4,034,412 |
| Apr 24, 2026 | 320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 5.90% | 3,316,080 |
| Apr 23, 2026 | 325.86 | 326.98 | 311.00 | 314.33 | 314.33 | -5.21% | 2,317,985 |
| Apr 22, 2026 | 332.85 | 334.00 | 327.69 | 331.61 | 331.61 | 1.77% | 2,205,950 |
| Apr 21, 2026 | 319.75 | 331.23 | 318.90 | 325.84 | 325.84 | 2.30% | 3,475,139 |
| Apr 20, 2026 | 312.60 | 320.98 | 309.60 | 318.50 | 318.50 | 2.40% | 2,267,962 |
| Apr 17, 2026 | 316.33 | 318.00 | 308.40 | 311.03 | 311.03 | 1.33% | 2,211,895 |
| Apr 16, 2026 | 309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 0.94% | 2,158,520 |
| Apr 15, 2026 | 295.00 | 307.47 | 293.51 | 304.10 | 304.10 | 4.01% | 2,514,264 |
| Apr 14, 2026 | 293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 1.45% | 2,182,476 |
| Apr 13, 2026 | 266.06 | 288.33 | 265.22 | 288.20 | 288.20 | 8.48% | 2,649,001 |
| Apr 10, 2026 | 280.73 | 281.42 | 263.38 | 265.66 | 265.66 | -5.46% | 3,492,819 |
| Apr 9, 2026 | 287.62 | 288.18 | 277.45 | 281.01 | 281.01 | -2.93% | 2,209,761 |