Cadence Design Systems, Inc.
CDNS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $288.21 | $293.40 | $285.02 | $289.37 | +1.55% | 2.55M |
| Sep 10, 2026 | $282.28 | $289.14 | $282.28 | $284.95 | +0.12% | 1.92M |
| Sep 9, 2026 | $283.85 | $287.76 | $281.65 | $284.60 | +0.17% | 2.30M |
| Sep 8, 2026 | $291.34 | $295.82 | $282.68 | $284.11 | -2.93% | 4.40M |
| Sep 4, 2026 | $305.96 | $308.30 | $287.90 | $292.70 | -3.99% | 4.23M |
| Sep 3, 2026 | $307.64 | $311.04 | $302.36 | $304.88 | -0.59% | 2.17M |
| Sep 2, 2026 | $312.62 | $313.21 | $303.66 | $306.67 | -2.03% | 2.56M |
| Sep 1, 2026 | $331.19 | $332.84 | $311.87 | $313.04 | -7.60% | 2.28M |
| Aug 31, 2026 | $336.22 | $342.38 | $336.22 | $338.78 | -0.47% | 1.61M |
| Aug 28, 2026 | $347.43 | $347.43 | $338.10 | $340.39 | -2.06% | 1.80M |
| Aug 27, 2026 | $340.04 | $347.72 | $330.50 | $347.55 | +3.85% | 2.72M |
| Aug 26, 2026 | $328.50 | $340.31 | $327.46 | $334.68 | +0.84% | 2.21M |
| Aug 25, 2026 | $318.43 | $333.34 | $317.18 | $331.90 | +5.06% | 2.98M |
| Aug 24, 2026 | $314.50 | $317.34 | $311.43 | $315.92 | -0.97% | 2.03M |
| Aug 21, 2026 | $314.49 | $319.78 | $312.15 | $319.02 | +1.73% | 2.15M |
| Aug 20, 2026 | $315.48 | $317.50 | $311.47 | $313.59 | -0.44% | 1.70M |
| Aug 19, 2026 | $316.09 | $318.50 | $312.01 | $314.98 | -0.49% | 1.90M |
| Aug 18, 2026 | $321.50 | $323.63 | $315.21 | $316.52 | -2.15% | 1.84M |
| Aug 17, 2026 | $323.80 | $333.48 | $323.06 | $323.47 | -0.42% | 2.01M |
| Aug 14, 2026 | $324.74 | $326.87 | $319.46 | $324.82 | +0.32% | 2.57M |
| Aug 13, 2026 | $324.00 | $328.30 | $321.11 | $323.77 | +0.20% | 2.26M |
| Aug 12, 2026 | $330.01 | $333.43 | $322.11 | $323.13 | -1.34% | 2.05M |
| Aug 11, 2026 | $330.57 | $331.25 | $323.19 | $327.53 | -1.32% | 2.03M |
| Aug 10, 2026 | $337.31 | $342.03 | $331.53 | $331.91 | -2.16% | 1.81M |
| Aug 7, 2026 | $343.00 | $348.12 | $335.58 | $339.24 | +0.24% | 2.09M |
| Aug 6, 2026 | $335.54 | $341.73 | $333.00 | $338.42 | +0.40% | 1.55M |
| Aug 5, 2026 | $347.96 | $347.96 | $335.66 | $337.07 | -1.04% | 1.64M |
| Aug 4, 2026 | $340.81 | $349.11 | $339.29 | $340.62 | +1.33% | 2.01M |
| Aug 3, 2026 | $343.79 | $344.45 | $331.68 | $336.15 | -1.14% | 1.82M |
| Jul 31, 2026 | $335.27 | $344.77 | $334.25 | $340.02 | +2.16% | 2.09M |
| Jul 30, 2026 | $336.62 | $342.50 | $329.59 | $332.82 | +0.02% | 2.67M |
| Jul 29, 2026 | $349.00 | $351.00 | $332.56 | $332.76 | -3.47% | 3.42M |
| Jul 28, 2026 | $335.16 | $355.59 | $335.16 | $344.72 | +1.80% | 4.91M |
| Jul 27, 2026 | $336.51 | $342.27 | $334.38 | $338.61 | +3.79% | 3.67M |
| Jul 24, 2026 | $335.24 | $335.54 | $325.96 | $326.24 | -1.28% | 2.88M |
| Jul 23, 2026 | $335.20 | $340.29 | $328.87 | $330.46 | -1.94% | 2.14M |
| Jul 22, 2026 | $339.06 | $346.33 | $334.59 | $337.01 | -2.21% | 2.34M |
| Jul 21, 2026 | $328.36 | $347.13 | $328.36 | $344.64 | +4.46% | 2.68M |
| Jul 20, 2026 | $333.02 | $339.11 | $328.75 | $329.93 | -0.05% | 2.12M |
| Jul 17, 2026 | $334.56 | $342.29 | $320.07 | $330.11 | -9.47% | 5.19M |
| Jul 16, 2026 | $366.01 | $369.13 | $358.74 | $364.65 | -1.84% | 1.47M |
| Jul 15, 2026 | $383.36 | $385.30 | $369.05 | $371.50 | -1.41% | 1.62M |
| Jul 14, 2026 | $370.95 | $383.00 | $370.88 | $376.80 | -0.30% | 1.26M |
| Jul 13, 2026 | $390.64 | $391.00 | $375.12 | $377.92 | -1.63% | 1.34M |
| Jul 10, 2026 | $387.93 | $389.49 | $380.21 | $384.17 | -0.46% | 940.49K |
| Jul 9, 2026 | $370.14 | $386.34 | $368.34 | $385.95 | +3.18% | 1.59M |
| Jul 8, 2026 | $367.34 | $374.45 | $366.12 | $374.06 | +0.81% | 1.43M |
| Jul 7, 2026 | $375.84 | $379.99 | $365.63 | $371.06 | -1.25% | 1.57M |
| Jul 6, 2026 | $369.60 | $377.87 | $367.55 | $375.77 | +0.70% | 1.87M |
| Jul 2, 2026 | $375.28 | $381.78 | $370.50 | $373.14 | -1.22% | 2.07M |
| Jul 1, 2026 | $383.88 | $386.75 | $376.58 | $377.73 | +0.64% | 1.69M |
| Jun 30, 2026 | $371.50 | $381.56 | $368.43 | $375.32 | +0.70% | 2.92M |
| Jun 29, 2026 | $381.48 | $387.19 | $371.37 | $372.72 | -1.21% | 2.68M |
| Jun 26, 2026 | $362.25 | $381.90 | $358.76 | $377.27 | +2.45% | 3.90M |
| Jun 25, 2026 | $378.49 | $378.49 | $363.73 | $368.23 | -1.12% | 2.17M |
| Jun 24, 2026 | $375.69 | $379.62 | $371.59 | $372.40 | -1.76% | 1.94M |
| Jun 23, 2026 | $383.17 | $386.55 | $377.33 | $379.06 | -2.57% | 2.14M |
| Jun 22, 2026 | $392.00 | $392.00 | $378.20 | $389.04 | +0.43% | 3.02M |
| Jun 18, 2026 | $391.10 | $401.18 | $385.43 | $387.39 | -0.57% | 7.09M |
| Jun 17, 2026 | $388.43 | $403.38 | $386.46 | $389.60 | — | 2.38M |
