Cadence Design Systems, Inc.
CDNS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $330.02 | $333.00 | $323.48 | $329.51 | +0.49% | 2.24M |
| Oct 30, 2026 | $334.81 | $337.98 | $322.25 | $327.89 | -4.34% | 2.07M |
| Oct 29, 2026 | $340.36 | $346.60 | $338.76 | $342.75 | +0.08% | 2.59M |
| Oct 28, 2026 | $341.73 | $348.80 | $333.30 | $342.46 | -0.18% | 2.73M |
| Oct 27, 2026 | $325.96 | $348.80 | $323.68 | $343.08 | +6.49% | 4.65M |
| Oct 26, 2026 | $316.98 | $331.65 | $315.35 | $322.17 | +1.79% | 4.50M |
| Oct 23, 2026 | $307.57 | $318.15 | $305.19 | $316.49 | +2.21% | 2.32M |
| Oct 22, 2026 | $318.42 | $319.47 | $306.39 | $309.65 | -5.04% | 2.89M |
| Oct 21, 2026 | $324.50 | $331.50 | $322.84 | $326.07 | +1.94% | 2.17M |
| Oct 20, 2026 | $323.18 | $325.64 | $316.72 | $319.87 | -1.84% | 1.74M |
| Oct 19, 2026 | $324.80 | $329.84 | $321.58 | $325.86 | +1.99% | 1.85M |
| Oct 16, 2026 | $323.97 | $326.65 | $316.61 | $319.51 | -1.50% | 2.50M |
| Oct 15, 2026 | $323.80 | $328.05 | $315.91 | $324.38 | -1.54% | 2.58M |
| Oct 14, 2026 | $333.27 | $335.96 | $325.85 | $329.46 | -1.42% | 2.91M |
| Oct 13, 2026 | $343.68 | $344.13 | $333.79 | $334.20 | -4.08% | 2.31M |
| Oct 12, 2026 | $353.00 | $354.57 | $346.84 | $348.42 | -1.25% | 1.29M |
| Oct 9, 2026 | $353.51 | $356.03 | $350.15 | $352.84 | +1.15% | 1.31M |
| Oct 8, 2026 | $354.04 | $357.88 | $347.64 | $348.84 | -2.04% | 1.56M |
| Oct 7, 2026 | $358.36 | $361.47 | $353.84 | $356.12 | -0.95% | 1.86M |
| Oct 6, 2026 | $355.14 | $361.91 | $354.27 | $359.55 | +1.72% | 1.60M |
| Oct 5, 2026 | $354.72 | $360.15 | $352.00 | $353.48 | +0.61% | 1.95M |
| Oct 2, 2026 | $356.50 | $356.51 | $341.76 | $351.35 | +0.18% | 2.10M |
| Oct 1, 2026 | $339.36 | $355.03 | $337.85 | $350.73 | +6.22% | 3.28M |
| Sep 30, 2026 | $322.49 | $335.00 | $321.01 | $330.19 | +1.86% | 2.97M |
| Sep 29, 2026 | $321.20 | $324.25 | $314.00 | $324.17 | -0.77% | 2.63M |
| Sep 28, 2026 | $319.00 | $329.35 | $317.89 | $326.70 | +0.17% | 2.00M |
| Sep 25, 2026 | $324.97 | $330.81 | $322.78 | $326.13 | +1.28% | 2.70M |
| Sep 24, 2026 | $306.39 | $322.49 | $305.20 | $322.00 | +4.18% | 2.48M |
| Sep 23, 2026 | $305.63 | $315.70 | $305.63 | $309.09 | +2.03% | 3.59M |
| Sep 22, 2026 | $298.65 | $303.85 | $294.00 | $302.95 | +2.73% | 2.90M |
| Sep 21, 2026 | $285.73 | $295.80 | $283.39 | $294.90 | +4.24% | 2.34M |
| Sep 18, 2026 | $281.93 | $284.98 | $280.49 | $282.90 | +0.76% | 4.13M |
| Sep 17, 2026 | $285.55 | $285.55 | $278.30 | $280.76 | +0.31% | 2.10M |
| Sep 16, 2026 | $274.25 | $282.00 | $274.16 | $279.90 | +2.17% | 2.50M |
| Sep 15, 2026 | $277.38 | $279.00 | $273.07 | $273.96 | -1.83% | 2.61M |
| Sep 14, 2026 | $288.00 | $288.80 | $278.10 | $279.06 | -3.56% | 2.34M |
| 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 | — | 1.81M |
