Cadence Design Systems, Inc.$337.21NTES · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $130.32 | $130.88 | $129.55 | $130.60 | -0.74% | 725.66K |
| Aug 3, 2026 | $132.91 | $132.91 | $131.40 | $131.58 | -1.27% | 551.31K |
| Jul 31, 2026 | $132.41 | $133.45 | $131.84 | $133.27 | +1.04% | 677.46K |
| Jul 30, 2026 | $130.42 | $132.25 | $129.62 | $131.90 | +1.76% | 900.95K |
| Jul 29, 2026 | $128.98 | $130.97 | $128.60 | $129.62 | +1.78% | 516.77K |
| Jul 28, 2026 | $127.15 | $128.42 | $126.81 | $127.35 | +2.89% | 711.83K |
| Jul 27, 2026 | $122.68 | $124.82 | $121.85 | $123.77 | +3.53% | 746.18K |
| Jul 24, 2026 | $119.90 | $120.64 | $118.81 | $119.55 | -0.52% | 423.97K |
| Jul 23, 2026 | $120.37 | $121.30 | $119.58 | $120.18 | -0.85% | 696.06K |
| Jul 22, 2026 | $123.55 | $123.81 | $120.38 | $121.21 | -6.44% | 1.68M |
| Jul 21, 2026 | $131.82 | $132.70 | $129.20 | $129.55 | -3.46% | 1.38M |
| Jul 20, 2026 | $134.52 | $135.30 | $133.52 | $134.20 | +2.22% | 770.20K |
| Jul 17, 2026 | $130.43 | $131.67 | $129.51 | $131.29 | +0.74% | 925.02K |
| Jul 16, 2026 | $130.18 | $130.65 | $129.16 | $130.33 | +0.44% | 779.35K |
| Jul 15, 2026 | $128.56 | $130.91 | $128.56 | $129.76 | +1.07% | 916.42K |
| Jul 14, 2026 | $130.71 | $130.71 | $127.27 | $128.39 | -2.31% | 1.88M |
| Jul 13, 2026 | $131.90 | $132.83 | $130.81 | $131.43 | +2.66% | 982.77K |
| Jul 10, 2026 | $131.20 | $131.62 | $127.69 | $128.03 | -4.39% | 1.05M |
| Jul 9, 2026 | $134.44 | $135.80 | $133.17 | $133.91 | +0.47% | 1.03M |
| Jul 8, 2026 | $135.93 | $136.66 | $133.10 | $133.28 | +1.88% | 1.20M |
| Jul 7, 2026 | $131.13 | $132.32 | $130.64 | $130.82 | -0.13% | 523.94K |
| Jul 6, 2026 | $130.10 | $131.24 | $128.76 | $130.99 | +2.94% | 1.22M |
| Jul 2, 2026 | $128.20 | $128.93 | $126.19 | $127.24 | -1.90% | 1.04M |
| Jul 1, 2026 | $128.34 | $130.00 | $127.69 | $129.70 | +1.22% | 930.99K |
| Jun 30, 2026 | $128.83 | $129.81 | $127.37 | $128.14 | -0.79% | 833.98K |
| Jun 29, 2026 | $126.63 | $129.95 | $126.56 | $129.16 | +4.41% | 1.33M |
| Jun 26, 2026 | $118.55 | $124.00 | $118.44 | $123.71 | +7.74% | 1.63M |
| Jun 25, 2026 | $115.78 | $115.96 | $114.10 | $114.82 | -2.40% | 547.61K |
| Jun 24, 2026 | $118.32 | $119.12 | $117.41 | $117.64 | -1.35% | 426.90K |
| Jun 23, 2026 | $118.78 | $120.12 | $118.00 | $119.25 | -1.91% | 499.80K |
| Jun 22, 2026 | $120.79 | $122.87 | $120.64 | $121.57 | +0.20% | 640.45K |
| Jun 18, 2026 | $121.09 | $122.50 | $121.09 | $121.33 | +0.36% | 689.90K |
| Jun 17, 2026 | $123.45 | $124.72 | $120.59 | $120.90 | -0.75% | 2.68M |
| Jun 16, 2026 | $124.37 | $124.81 | $121.26 | $121.81 | -3.27% | 1.72M |
| Jun 15, 2026 | $127.55 | $127.94 | $125.82 | $125.93 | +0.09% | 771.40K |
| Jun 12, 2026 | $126.97 | $127.33 | $125.57 | $125.82 | +0.17% | 520.43K |
| Jun 11, 2026 | $125.29 | $126.22 | $123.79 | $125.61 | +0.07% | 1.27M |
| Jun 10, 2026 | $123.33 | $126.74 | $122.96 | $125.52 | +3.97% | 1.02M |
| Jun 9, 2026 | $119.45 | $121.04 | $119.10 | $120.73 | +1.71% | 833.31K |
| Jun 8, 2026 | $119.46 | $120.67 | $118.67 | $118.70 | -0.65% | 501.99K |
| Jun 5, 2026 | $120.01 | $120.66 | $118.80 | $119.48 | -2.65% | 1.49M |
| Jun 4, 2026 | $123.52 | $124.48 | $122.73 | $122.73 | +0.07% | 419.38K |
| Jun 3, 2026 | $124.00 | $124.00 | $122.51 | $122.64 | -1.69% | 583.98K |
| Jun 2, 2026 | $125.95 | $126.00 | $124.13 | $124.75 | +1.20% | 993.85K |
| Jun 1, 2026 | $123.19 | $123.95 | $121.55 | $123.27 | +0.37% | 1.02M |
| May 29, 2026 | $123.45 | $124.71 | $122.23 | $122.82 | -0.97% | 775.81K |
| May 28, 2026 | $122.24 | $124.50 | $121.74 | $124.02 | +0.08% | 913.75K |
| May 27, 2026 | $123.39 | $126.68 | $122.92 | $123.92 | +0.47% | 1.43M |
| May 26, 2026 | $119.92 | $124.21 | $118.66 | $123.34 | +5.83% | 1.62M |
| May 22, 2026 | $114.28 | $117.79 | $113.72 | $116.55 | +1.93% | 1.90M |
| May 21, 2026 | $111.54 | $114.82 | $106.06 | $114.34 | -2.12% | 5.07M |
| May 20, 2026 | $115.07 | $117.27 | $114.44 | $116.82 | +2.04% | 1.25M |
| May 19, 2026 | $113.73 | $114.94 | $112.99 | $114.49 | +0.77% | 651.93K |
| May 18, 2026 | $112.51 | $114.02 | $112.01 | $113.61 | +0.20% | 710.13K |
| May 15, 2026 | $114.80 | $114.88 | $112.44 | $113.38 | -2.49% | 815.62K |
| May 14, 2026 | $116.80 | $117.52 | $115.32 | $116.28 | -2.99% | 874.89K |
| May 13, 2026 | $117.21 | $120.72 | $117.00 | $119.86 | +2.44% | 1.17M |
| May 12, 2026 | $118.99 | $119.50 | $116.82 | $117.01 | +0.68% | 804.26K |
| May 11, 2026 | $116.32 | $117.39 | $116.04 | $116.21 | +0.26% | 598.67K |
| May 8, 2026 | $117.38 | $117.73 | $115.43 | $115.91 | — | 655.38K |
