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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 310.4462
CLOSE 310.4555

Low

LOW 221.56

High

HIGH 376.45
DATEOPENHIGHLOWCLOSE
01/02/2025304.84306.05295.79297.66
01/03/2025300.49306.23297.63303.86
01/06/2025306.46315.55306.46308.14
01/07/2025307.21308.89298.48301.67
01/08/2025303.04306.77301.42302.73
01/10/2025298.77302.72297.32299
01/13/2025298298.36290.91292.5
01/14/2025293.55295.33289294.19
01/15/2025301.88304300.35300.72
01/16/2025303304.06298.68298.9
01/17/2025305.87307.05302.61305.6
01/21/2025307.28311.58304.39310.97
01/22/2025313.86324.6313.77321.49
01/23/2025319324.57318324.52
01/24/2025324.45325.03317.56320.48
01/27/2025305.61309.92285.06289.87
01/28/2025289.46299.54285.28299.3
01/29/2025296.83298.6288.37289.88
01/30/2025292.24298.28292297.76
01/31/2025299.6304.72297.33297.62
02/03/2025292.32299.46289.83298.3
02/04/2025295.11300.28295.11299.67
02/05/2025298303.73295.83302.65
02/06/2025302.55306.75300.66302.91
02/07/2025304.01309.89297.37299.68
02/10/2025303.83305.89301.22305.63
02/11/2025301.47304.11298.63303.87
02/12/2025296.2298.09291.96294.05
02/13/2025294297.51293.47296.16
02/14/2025295.92296.01291.96295.19
02/18/2025297.1300.86292.57300.43
02/19/2025285.22286.49264.62274.04
02/20/2025274.5277.63268.71270.23
02/21/2025269.79270.44256.83258.34
02/24/2025261.8262.42251.27252.95
02/25/2025251.5253.68247.5248.9
02/26/2025251.1256.58249.07253.94
02/27/2025255.8257.92248.28248.56
02/28/2025249.8253.77245.81250.5
03/03/2025253.01253.45240.35241.74
03/04/2025240.4246.47233.72241.29
03/05/2025240.02246.79238.65244.7
03/06/2025238.97245.34237.54243.16
03/07/2025241.76245.08233.78243.21
03/10/2025238.18238.8231.51233.96
03/11/2025234238.41230.09234.25
03/12/2025240.15244.99239.14239.22
03/13/2025240.76247.2239.8241.56
03/14/2025241.68248241.46247.43
03/17/2025246.25258.14246.25255.11
03/18/2025252.04255.99251.35253.88
03/19/2025255262.14254.08258.7
03/20/2025255.93259.86254.88258.5
03/21/2025254.91266.95252.06262.42
03/24/2025266268.24264267.15
03/25/2025267.15269.71265.97269.11
03/26/2025269.3269.3262.52263.41
03/27/2025261.98263.98258.21262.54
03/28/2025262.31263.24255.87256.69
03/31/2025253.09254.97248.52254.33
04/01/2025252.64259.48251.82258.79
04/02/2025253.52265.73253.44264.94
04/03/2025252.34255.19245.42248.91
04/04/2025243.53246.22232.37232.88
04/07/2025229.65245.66221.56233.82
04/08/2025237.81244.3228.2231.64
04/09/2025230.7266.65229.6264.65
04/10/2025256.88258.55244.99254.02
04/11/2025253.52260.42248.55259.47
04/14/2025264.6265.59257.65260.56
04/15/2025262266.08260.8264.31
04/16/2025256.51262.08254.48259.26
04/17/2025262.79263.16257.88260.22
04/21/2025257.02257.16247.7251.56
04/22/2025255.23260.67251.95258.15
04/23/2025266.78272.81264.79265.42
04/24/2025270.31283270281.78
04/25/2025279.99290.5279.45289.63
04/28/2025288.02289.41281.7285.74
04/29/2025289.64303.6289.64302.22
04/30/2025294.51299.98293.85297.74
05/01/2025301.74304.7299.41299.73
05/02/2025305.27310.58304.19308.15
05/05/2025307311.98305.6308.83
05/06/2025302.89308.65302.29305.78
05/07/2025306.15310.88304.77308.34
05/08/2025311.22313307.7307.96
05/09/2025309.53309.53303.82305.78
05/12/2025320320308.58311.77
05/13/2025312.42319.57311.57318.66
05/14/2025316.95321.86316.79319.39
05/15/2025318.36321.87317.74318.77
05/16/2025320.16322.19317.18321.56
05/19/2025318.77322.27317.41320.3
05/20/2025316.96321315.36320.55
05/21/2025317.37322.64316.31317.55
05/22/2025315.51318.6313.91316.63
05/23/2025312.04317.28311.65315.51
05/27/2025319.46323.28318.1323.08
05/28/2025322.87323.39284.3288.61
05/29/2025293.11294.13276.61284.5
05/30/2025284.43288.21280.34287.07
06/02/2025286.76292.87285.48292.53
06/03/2025289.12294.81289.12293.33
06/04/2025293.91296.09291.62294.4
06/05/2025294.4302294.4296.29
06/06/2025299.34299.64295.65296.95
06/09/2025307.58310.95301.52301.66
06/10/2025302.41306.08300.46305.69
06/11/2025306309.39302.45307.2
06/12/2025306.4310306.1307.85
06/13/2025302305.3299.62300
06/16/2025300.69302.4297.03300.81
06/17/2025299.79304.44298.13299
06/18/2025297.78300.1295.61296.84
06/20/2025299.63300.76293.84295.4
06/23/2025294.33295.82289.69293.56
06/24/2025295.85297.14293.61296.8
06/25/2025297.83301.26295.33297.53
06/26/2025299303.87298.33303.69
06/27/2025307.03315.9304.29305.2
06/30/2025306.12310.12305.21308.15
07/01/2025306.35310.99304.73309.46
07/02/2025307.23312.75306310.95
07/03/2025326.47330.09321.38326.81
07/07/2025326.81327.98318.8320.3
07/08/2025322.12323.71319.02323.28
07/09/2025324.14325.54320.54322.91
07/10/2025325.26325.26318.2322.66
07/11/2025321.57324.32318.16320.6
07/14/2025320.13320.97314.7317.49
07/15/2025319.84324.49317.67318.04
07/16/2025318.7318.7311.08314.58
07/17/2025313.08321.23311.45320.86
07/18/2025321.37322.15315.04315.57
07/21/2025315.04318.83315.04316.32
07/22/2025317.54321.69313319.6
07/23/2025320.48326.52318.49326.46
07/24/2025325.56327.5324.37324.64
07/25/2025325335.16324.5332.19
07/28/2025334.48335328.46333.76
07/29/2025355370.61353366.26
07/30/2025367.49374.05363.75371.03
07/31/2025371.52376.45363.47364.57
08/01/2025358360.31353.01356.97
08/04/2025358.78364.89355.63364.88
08/05/2025366.2369.14357.7360.5
08/06/2025361.86364.07358.7360.16
08/07/2025363.02365.4349.66354.33
08/08/2025356.43357.59351.5352.06
08/11/2025352.08354.16346.77349.09
08/12/2025349.09353.66345.48353.61
08/13/2025356.04356.4346.09349.12
08/14/2025348.33350346.28348.92
08/15/2025349.05351.03344.79349.88
08/18/2025349.29356.91348.06356.25
08/19/2025354355.5346.06346.88
08/20/2025346.2346.44339.62345.45
08/21/2025343.46348.84343.46347.57
08/22/2025348.54354.96346.79349.63
08/25/2025347349.05344.66345.19
08/26/2025344.14345.56343.14344.03
08/27/2025345347.68343.11346.88
08/28/2025347.72355.49347.72354.29
08/29/2025353.6355.23346.19350.43
09/02/2025343.95346.86340.67342.81
09/03/2025340.88347.43340.57347.32
09/04/2025346.93350.12344.43349.33
09/05/2025353.03355.31345.88351.01
09/08/2025353.67361.36353360.64
09/09/2025362362.71356.4361.77
09/10/2025348.5348.53326.35338.53
09/11/2025342.36357.76338.9354.7
09/12/2025353.47355.07342.09343.48
09/15/2025343.17352342.26351.52
09/16/2025350.17352.57347.95349.01
09/17/2025349.88349.88341.2347.27
09/18/2025359.5366.05356.43364.88
09/19/2025367.26374.3365.52373.35
09/22/2025370373.9364.7373.37
09/23/2025370.98371.84363.98366.3
09/24/2025366.71366.71355.8356.96
09/25/2025352.52355.03350.03351.06
09/26/2025349.92351.09346.99350.11
09/29/2025352.88352.88347.81348.52
09/30/2025349.2352.05346.92351.26
10/01/2025348.27355.15347.41351.97
10/02/2025354.55355.14346.35347.24
10/03/2025347.24353.15345347.27
10/06/2025350354.85350353.36
10/07/2025352.7353.33342.08345.48
10/08/2025346.07354.26346.07350
10/09/2025348.25348.77343.58348.67
10/10/2025348.1350.26325.86327
10/13/2025329.75334.2324.94332.23
10/14/2025324.5329.85318.02325.75
10/15/2025330.65330.65321.39324.1
10/16/2025326.18327.05320.08324.25
10/17/2025322.59328.21320326.12
10/20/2025327.79331.12326.39329.64
10/21/2025327.53335.12327.11333.45
10/22/2025333.44336.5326.16330.51
10/23/2025329.3338.18327.62337.27
10/24/2025339.76351.13339.76345.1
10/27/2025357.53357.53346351.4
10/28/2025339.01348.08327.17341.3
10/29/2025337.3347334341.43
10/30/2025340342.2333.41336.09
10/31/2025338.73340.73336.22338.69
11/03/2025341.71341.71331335.41
11/04/2025330.06336.06325.59333.22
11/05/2025331.95332.56324.23327.63
11/06/2025324.94327.26318.57324.45
11/07/2025324.49326.61319.19325.05
11/10/2025326.56330.84323.32328.94
11/11/2025326.53326.79316.22318.51
11/12/2025320.93321.63314.76315.54
11/13/2025314.89317.47312.99315.99
11/14/2025311.85319.65310.65314.93
11/17/2025313.54315.83309.64311.29
11/18/2025307.73310.34302.14303.21
11/19/2025304.21310.12302.43306.76
11/20/2025312.15316.71301.63302.14
11/21/2025301.92303.9295.18300.58
11/24/2025303.37305.72299.65304.47
11/25/2025300.75305.75298.17303.66
11/26/2025307.05308.18304.03306.35
11/28/2025309.06311.96306.33311.84
12/01/2025312.64313.05306.83309.62
12/02/2025311.51319.07311.23317.94
12/03/2025315.8338315.68336.11
12/04/2025336.87339.59334.32337.3
12/05/2025338.43341.04336.16337.53
12/08/2025337.99340.83336.52337.29
12/09/2025336.26338.04333.46335.07
12/10/2025334.44341.31333.24338.06
12/11/2025337.95338329.35335.43
12/12/2025334.63335.24322.65323.22
12/15/2025324.08327.77317.66318.43
12/16/2025318.55323316.42319.53
12/17/2025319319.89310.94313.02
12/18/2025318.39322.41314.35315.1
12/19/2025315.1319.28313.76314.91
12/22/2025317.57318.36314.67317.57
12/23/2025314.73317.39314.53316.93
12/24/2025315.7318.12315.36317.76
12/26/2025318319.3317318.89
12/29/2025317.85321.69316.58317.71
12/30/2025316.83319315.14315.6
12/31/2025315.78316312.06312.58