Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cadence Design Systems, Inc. logo
CDNS
Cadence Design Systems, Inc.
20:00:01
387.39 $
0.0000 (%0.00)
Previous Close: 389.6
Day Low₺385.51
Day High₺401.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CDNS: Cadence Design Systems, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 320.8154
CLOSE 321.4697

Low

LOW 262.75

High

HIGH 416.69
DATEOPENHIGHLOWCLOSE
01/02/2026315.7316306.41310.4
01/05/2026311.46314.17300.4301.22
01/06/2026301.5316.04300.88314.64
01/07/2026314.39324.71314.39320.54
01/08/2026317.01319.45312.95318.8
01/09/2026319.9328.59315.41327.31
01/12/2026325.88328.51321.02325.51
01/13/2026322.63327.67318323.06
01/14/2026319.5320.53309.92313.17
01/15/2026317.44328.64316320.6
01/16/2026321.83322.46314.5317.45
01/20/2026310.56311.45305.77307
01/21/2026307.53316.16304.95313.84
01/22/2026317317.83310.8317.09
01/23/2026315.5323.54312.01318.32
01/26/2026317.86323.63314.06322.02
01/27/2026321.7323317.21318.37
01/28/2026321.62325.19316.46320.49
01/29/2026316.61317293.44302.67
01/30/2026298.46298.88293.63296.36
02/02/2026295.09296.34288.46289.19
02/03/2026283.83285.98262.75268.5
02/04/2026269.87275.3265.74271.42
02/05/2026271.68276.41266.14270.14
02/06/2026276.18285.34272.92283.52
02/09/2026283.49291.76279.56291
02/10/2026294.16301.07293299
02/11/2026301.19302.25294.5299.65
02/12/2026298.71302.58287.53288.33
02/13/2026287.44300.73287.44299.46
02/17/2026294.77296.19282.96283.46
02/18/2026302.96311.7299.18305.01
02/19/2026308.33308.33292.16296.59
02/20/2026294.48303.44292.41296.28
02/23/2026291.44293.59279.11279.8
02/24/2026277.82293.85277.3290.63
02/25/2026294.5302.78293.43301.84
02/26/2026304.99305.97292.89297.6
02/27/2026288.74301.9285.14301.4
03/02/2026297.78304.77296.1303.36
03/03/2026296.36304.47295.51300.63
03/04/2026300.18308.58296.12305.43
03/05/2026303311.24297.54299.84
03/06/2026294.95302.02294.27296.94
03/09/2026293.76300.27289.37298.05
03/10/2026299.06299.06290.47293.29
03/11/2026294.79296287294.16
03/12/2026290.93296.51289.19290.32
03/13/2026290.8292.04283.35287.03
03/16/2026289.33295.43288292.72
03/17/2026293.89300.94292.49293.75
03/18/2026291.93295.3289.5289.64
03/19/2026288.92292.61284.35287.4
03/20/2026286.42287.39281.46283.9
03/23/2026289.2299.29286.79292.52
03/24/2026289.51290.5277284.32
03/25/2026288.69290.37277.65281.39
03/26/2026278284.16278280.62
03/27/2026278.26280.43271.05271.77
03/30/2026272.18276.37268.8270.88
03/31/2026273.27278.61271.6277.87
04/01/2026280.19281.6274.66280.19
04/02/2026273.69280.26271.34278.72
04/06/2026277.99279.77275.48279.39
04/07/2026278.03280273.9279.48
04/08/2026289.98291.35285.42289.5
04/09/2026287.62288.18277.45281.01
04/10/2026280.73281.42263.38265.66
04/13/2026266.06288.33265.22288.2
04/14/2026293.31297.18290.28292.37
04/15/2026295307.46293.51304.1
04/16/2026309.45312.88303.31306.96
04/17/2026316.33318308.4311.03
04/20/2026312.6320.98309.6318.5
04/21/2026319.75331.23318.9325.84
04/22/2026332.85334327.69331.61
04/23/2026325.86326.98311314.33
04/24/2026320.08334.81319.37332.89
04/27/2026330.82338.19330336.54
04/28/2026329.7338.55317.07325.31
04/29/2026323.71331.36315.51329.95
04/30/2026328.75330.08319.78329.59
05/01/2026336.5342.37334340.94
05/04/2026342.38351.01340.61349.51
05/05/2026351.3354.89346.13353.63
05/06/2026353.5355.49347.49354.9
05/07/2026358362.71354.87356.9
05/08/2026356.08365.01353.18362.7
05/11/2026359.07365358.03364.2
05/12/2026361.1361.99355.56358.04
05/13/2026359.04361.03350.55354.55
05/14/2026350.03355.21348.46352.84
05/15/2026351.81352345.68347.24
05/18/2026346.91350.06341.49345.99
05/19/2026342.67348.12337.89338.12
05/20/2026335.39351.37331.56350.89
05/21/2026349.88362.21347.56358.46
05/22/2026361.88381.55361.54373.59
05/26/2026380383.24369.62381.75
05/27/2026378.95383.8370.35374.05
05/28/2026374.88379.05366.99373.85
05/29/2026375378.04372.28374.93
06/01/2026393414.92383.94414.16
06/02/2026405.98416.69401.04416.39
06/03/2026410411.04401.03408
06/04/2026407.73415.83401.93411.68
06/05/2026402407373.54376.19
06/08/2026383396.71381.85394.24
06/09/2026396.66406.67377.11390.9
06/10/2026383.45399.23382385.13
06/11/2026382389.54377.21383.74
06/12/2026381.22389.8375.94384.96
06/15/2026391397.82389.33394.5
06/16/2026387.19398.27387.19387.85
06/17/2026388.43403.38386.46389.6
06/18/2026391.1401.18385.43387.39