Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
340.02
+7.20 (2.16%)
At close: Jul 31, 2026, 4:00 PM EDT
339.53
-0.49 (-0.14%)
After-hours: Jul 31, 2026, 7:40 PM EDT
Cadence Design Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 335.27 | 344.77 | 334.25 | 340.02 | 340.02 | 2.16% | 2,086,113 |
| Jul 30, 2026 | 336.62 | 342.50 | 329.59 | 332.82 | 332.82 | 0.02% | 2,648,726 |
| Jul 29, 2026 | 349.00 | 351.00 | 332.56 | 332.76 | 332.76 | -3.47% | 3,414,732 |
| Jul 28, 2026 | 335.16 | 355.59 | 335.16 | 344.72 | 344.72 | 1.80% | 4,892,046 |
| Jul 27, 2026 | 336.51 | 342.27 | 334.38 | 338.61 | 338.61 | 3.79% | 3,599,951 |
| Jul 24, 2026 | 335.24 | 335.54 | 325.96 | 326.24 | 326.24 | -1.28% | 2,865,452 |
| Jul 23, 2026 | 335.20 | 340.29 | 328.87 | 330.46 | 330.46 | -1.94% | 2,135,644 |
| Jul 22, 2026 | 339.06 | 346.33 | 334.59 | 337.01 | 337.01 | -2.21% | 2,339,659 |
| Jul 21, 2026 | 328.36 | 347.13 | 328.36 | 344.64 | 344.64 | 4.46% | 2,668,909 |
| Jul 20, 2026 | 333.02 | 339.11 | 328.75 | 329.93 | 329.93 | -0.05% | 2,113,204 |
| Jul 17, 2026 | 334.56 | 342.29 | 320.07 | 330.11 | 330.11 | -9.47% | 5,185,096 |
| Jul 16, 2026 | 366.01 | 369.13 | 358.74 | 364.65 | 364.65 | -1.84% | 1,452,436 |
| Jul 15, 2026 | 383.36 | 385.30 | 369.05 | 371.50 | 371.50 | -1.41% | 1,621,317 |
| Jul 14, 2026 | 370.95 | 383.00 | 370.88 | 376.80 | 376.80 | -0.30% | 1,255,958 |
| Jul 13, 2026 | 390.64 | 391.00 | 375.12 | 377.92 | 377.92 | -1.63% | 1,336,868 |
| Jul 10, 2026 | 387.93 | 389.49 | 380.21 | 384.17 | 384.17 | -0.46% | 938,688 |
| Jul 9, 2026 | 370.14 | 386.34 | 368.34 | 385.95 | 385.95 | 3.18% | 1,579,288 |
| Jul 8, 2026 | 367.34 | 374.45 | 366.12 | 374.06 | 374.06 | 0.81% | 1,429,788 |
| Jul 7, 2026 | 375.84 | 379.99 | 365.63 | 371.06 | 371.06 | -1.25% | 1,569,392 |
| Jul 6, 2026 | 369.60 | 377.87 | 367.55 | 375.77 | 375.77 | 0.70% | 1,864,205 |
| Jul 2, 2026 | 375.28 | 381.78 | 370.50 | 373.14 | 373.14 | -1.22% | 2,072,210 |
| Jul 1, 2026 | 383.88 | 386.75 | 376.58 | 377.73 | 377.73 | 0.64% | 1,693,366 |
| Jun 30, 2026 | 371.50 | 381.56 | 368.43 | 375.32 | 375.32 | 0.70% | 2,917,836 |
| Jun 29, 2026 | 381.48 | 387.19 | 371.37 | 372.72 | 372.72 | -1.21% | 2,675,783 |
| Jun 26, 2026 | 362.25 | 381.90 | 358.76 | 377.27 | 377.27 | 2.45% | 3,904,994 |
| Jun 25, 2026 | 378.49 | 378.49 | 363.73 | 368.23 | 368.23 | -1.12% | 2,171,623 |
| Jun 24, 2026 | 375.69 | 379.62 | 371.59 | 372.40 | 372.40 | -1.76% | 1,935,142 |
| Jun 23, 2026 | 383.17 | 386.55 | 377.33 | 379.06 | 379.06 | -2.57% | 2,140,082 |
| Jun 22, 2026 | 392.00 | 392.00 | 378.20 | 389.04 | 389.04 | 0.43% | 3,015,567 |
| Jun 18, 2026 | 391.10 | 401.18 | 385.43 | 387.39 | 387.39 | -0.57% | 7,092,233 |
| Jun 17, 2026 | 388.43 | 403.38 | 386.46 | 389.60 | 389.60 | 0.45% | 2,382,289 |
| 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 |