Skip to main content
logo
Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
384.17
-1.78 (-0.46%)
At close: Jul 10, 2026, 4:00 PM EDT
384.67
+0.50 (0.13%)
After-hours: Jul 10, 2026, 7:56 PM EDT

Cadence Design Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026387.93389.49380.21384.17384.17-0.46%938,688
Jul 9, 2026370.14386.34368.34385.95385.953.18%1,579,288
Jul 8, 2026367.34374.45366.12374.06374.060.81%1,429,788
Jul 7, 2026375.84379.99365.63371.06371.06-1.25%1,569,392
Jul 6, 2026369.60377.87367.55375.77375.770.70%1,864,205
Jul 2, 2026375.28381.78370.50373.14373.14-1.22%2,072,210
Jul 1, 2026383.88386.75376.58377.73377.730.64%1,693,366
Jun 30, 2026371.50381.56368.43375.32375.320.70%2,917,836
Jun 29, 2026381.48387.19371.37372.72372.72-1.21%2,675,783
Jun 26, 2026362.25381.90358.76377.27377.272.45%3,904,994
Jun 25, 2026378.49378.49363.73368.23368.23-1.12%2,171,623
Jun 24, 2026375.69379.62371.59372.40372.40-1.76%1,935,142
Jun 23, 2026383.17386.55377.33379.06379.06-2.57%2,140,082
Jun 22, 2026392.00392.00378.20389.04389.040.43%3,015,567
Jun 18, 2026391.10401.18385.43387.39387.39-0.57%7,092,233
Jun 17, 2026388.43403.38386.46389.60389.600.45%2,382,289
Jun 16, 2026387.19398.27387.19387.85387.85-1.69%1,650,809
Jun 15, 2026391.00397.82389.33394.50394.502.48%1,846,672
Jun 12, 2026381.22389.80375.94384.96384.960.32%1,366,238
Jun 11, 2026382.00389.54377.21383.74383.74-0.36%2,128,335
Jun 10, 2026383.45399.23382.00385.13385.13-1.48%1,783,703
Jun 9, 2026396.66406.67377.11390.90390.90-0.85%2,595,648
Jun 8, 2026383.00396.71381.85394.24394.244.80%2,582,891
Jun 5, 2026402.00407.00373.54376.19376.19-8.62%3,520,057
Jun 4, 2026407.73415.83401.93411.68411.680.90%2,998,709
Jun 3, 2026410.00411.04401.03408.00408.00-2.01%2,877,409
Jun 2, 2026405.98416.69401.04416.39416.390.54%3,168,105
Jun 1, 2026393.00414.92383.94414.16414.1610.46%4,522,730
May 29, 2026375.00378.04372.28374.93374.930.29%3,184,239
May 28, 2026374.88379.05366.99373.85373.85-0.05%1,925,666
May 27, 2026378.95383.80370.35374.05374.05-2.02%2,358,726
May 26, 2026380.00383.24369.62381.75381.752.18%1,965,341
May 22, 2026361.88381.55361.54373.59373.594.22%2,206,625
May 21, 2026349.88362.21347.56358.46358.462.16%1,757,241
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