NASDAQ : CDNS
Cadence Design Systems, Inc. — Price history
Technology · Software - Application · United States
Last price 324.86 USD (Oct 30, 2026, 3:05 PM EDT) · Market cap 89.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cadence Design Systems, Inc. (CDNS) closed at 327.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 334.81 | 337.98 | 322.25 | 327.89 | 2,071,387 | -4.34% |
| 2026-10-29 | 340.36 | 346.6 | 338.76 | 342.75 | 2,585,602 | +0.08% |
| 2026-10-28 | 341.73 | 348.8 | 333.3 | 342.46 | 2,733,930 | -0.18% |
| 2026-10-27 | 325.96 | 348.8 | 323.68 | 343.08 | 4,652,785 | +6.49% |
| 2026-10-26 | 316.975 | 331.65 | 315.35 | 322.17 | 4,500,965 | +1.79% |
| 2026-10-23 | 307.57 | 318.15 | 305.185 | 316.49 | 2,320,977 | +2.21% |
| 2026-10-22 | 318.42 | 319.465 | 306.39 | 309.65 | 2,893,495 | -5.04% |
| 2026-10-21 | 324.5 | 331.5 | 322.84 | 326.07 | 2,172,591 | +1.94% |
| 2026-10-20 | 323.18 | 325.64 | 316.72 | 319.87 | 1,741,623 | -1.84% |
| 2026-10-19 | 324.8 | 329.84 | 321.575 | 325.86 | 1,854,741 | +1.99% |
| 2026-10-16 | 323.97 | 326.645 | 316.605 | 319.51 | 2,502,460 | -1.50% |
| 2026-10-15 | 323.8 | 328.05 | 315.911 | 324.38 | 2,579,027 | -1.54% |
| 2026-10-14 | 333.27 | 335.96 | 325.845 | 329.46 | 2,910,434 | -1.42% |
| 2026-10-13 | 343.68 | 344.125 | 333.79 | 334.2 | 2,309,384 | -4.08% |
| 2026-10-12 | 353 | 354.57 | 346.84 | 348.42 | 1,294,361 | -1.25% |
| 2026-10-09 | 353.51 | 356.025 | 350.15 | 352.84 | 1,306,826 | +1.15% |
| 2026-10-08 | 354.04 | 357.875 | 347.64 | 348.84 | 1,562,873 | -2.04% |
| 2026-10-07 | 358.36 | 361.47 | 353.84 | 356.12 | 1,856,270 | -0.95% |
| 2026-10-06 | 355.14 | 361.91 | 354.273 | 359.55 | 1,595,113 | +1.72% |
| 2026-10-05 | 354.72 | 360.145 | 352 | 353.48 | 1,952,499 | +0.61% |
| 2026-10-02 | 356.5 | 356.51 | 341.76 | 351.35 | 2,098,092 | +0.18% |
| 2026-10-01 | 339.36 | 355.03 | 337.85 | 350.73 | 3,284,434 | +6.22% |
| 2026-09-30 | 322.49 | 335 | 321.01 | 330.185 | 2,969,993 | +1.86% |
| 2026-09-29 | 321.2 | 324.25 | 314 | 324.17 | 2,634,014 | -0.77% |
| 2026-09-28 | 319 | 329.351 | 317.89 | 326.7 | 1,996,006 | +0.17% |
| 2026-09-25 | 324.97 | 330.81 | 322.78 | 326.13 | 2,697,289 | +1.28% |
| 2026-09-24 | 306.39 | 322.49 | 305.2 | 322 | 2,475,433 | +4.18% |
| 2026-09-23 | 305.63 | 315.7 | 305.63 | 309.09 | 3,590,190 | +2.03% |
| 2026-09-22 | 298.65 | 303.85 | 294 | 302.95 | 2,901,710 | +2.73% |
| 2026-09-21 | 285.73 | 295.8 | 283.39 | 294.9 | 2,344,648 | +4.24% |
| 2026-09-18 | 281.93 | 284.98 | 280.49 | 282.9 | 4,134,919 | +0.76% |
| 2026-09-17 | 285.55 | 285.55 | 278.3 | 280.76 | 2,095,941 | +0.31% |
| 2026-09-16 | 274.25 | 282 | 274.16 | 279.9 | 2,496,926 | +2.17% |
| 2026-09-15 | 277.38 | 279 | 273.07 | 273.96 | 2,609,029 | -1.83% |
| 2026-09-14 | 288 | 288.8 | 278.1 | 279.06 | 2,338,617 | -3.56% |
| 2026-09-11 | 288.21 | 293.4 | 285.02 | 289.37 | 2,554,303 | +1.55% |
| 2026-09-10 | 282.28 | 289.14 | 282.28 | 284.95 | 1,923,696 | +0.12% |
| 2026-09-09 | 283.85 | 287.76 | 281.65 | 284.6 | 2,301,865 | +0.17% |
| 2026-09-08 | 291.34 | 295.823 | 282.68 | 284.11 | 4,404,643 | -2.93% |
| 2026-09-04 | 305.955 | 308.3 | 287.9 | 292.7 | 4,226,039 | -3.99% |
| 2026-09-03 | 307.64 | 311.04 | 302.36 | 304.875 | 2,170,247 | -0.59% |
| 2026-09-02 | 312.62 | 313.21 | 303.66 | 306.67 | 2,561,174 | -2.03% |
| 2026-09-01 | 331.19 | 332.84 | 311.87 | 313.04 | 2,284,808 | -7.60% |
| 2026-08-31 | 336.22 | 342.375 | 336.22 | 338.78 | 1,607,104 | -0.47% |
| 2026-08-28 | 347.43 | 347.43 | 338.1 | 340.39 | 1,795,091 | -2.06% |
| 2026-08-27 | 340.04 | 347.72 | 330.5 | 347.55 | 2,716,853 | +3.85% |
| 2026-08-26 | 328.5 | 340.31 | 327.46 | 334.68 | 2,209,129 | +0.84% |
| 2026-08-25 | 318.43 | 333.34 | 317.175 | 331.9 | 2,984,860 | +5.06% |
| 2026-08-24 | 314.5 | 317.34 | 311.43 | 315.92 | 2,032,888 | -0.97% |
| 2026-08-21 | 314.49 | 319.78 | 312.153 | 319.02 | 2,151,728 | +1.73% |
| 2026-08-20 | 315.48 | 317.5 | 311.47 | 313.59 | 1,698,050 | -0.44% |
| 2026-08-19 | 316.09 | 318.5 | 312.01 | 314.98 | 1,903,025 | -0.49% |
| 2026-08-18 | 321.5 | 323.63 | 315.21 | 316.52 | 1,842,362 | -2.15% |
| 2026-08-17 | 323.8 | 333.475 | 323.06 | 323.47 | 2,010,561 | -0.42% |
| 2026-08-14 | 324.74 | 326.87 | 319.46 | 324.82 | 2,568,286 | +0.32% |
| 2026-08-13 | 324 | 328.3 | 321.11 | 323.77 | 2,259,541 | +0.20% |
| 2026-08-12 | 330.005 | 333.43 | 322.11 | 323.13 | 2,048,915 | -1.34% |
| 2026-08-11 | 330.57 | 331.25 | 323.19 | 327.53 | 2,027,324 | -1.32% |
| 2026-08-10 | 337.31 | 342.028 | 331.53 | 331.91 | 1,808,884 | -2.16% |
| 2026-08-07 | 343 | 348.12 | 335.58 | 339.24 | 2,092,115 | +0.24% |
| 2026-08-06 | 335.54 | 341.73 | 333 | 338.42 | 1,554,756 | +0.40% |
| 2026-08-05 | 347.96 | 347.96 | 335.66 | 337.07 | 1,642,314 | -1.04% |
| 2026-08-04 | 340.81 | 349.11 | 339.291 | 340.62 | 2,010,946 | +1.33% |
| 2026-08-03 | 343.79 | 344.445 | 331.675 | 336.15 | 1,818,473 | -1.14% |
| 2026-07-31 | 335.27 | 344.77 | 334.249 | 340.02 | 2,088,802 | +2.16% |
| 2026-07-30 | 336.615 | 342.5 | 329.59 | 332.82 | 2,670,908 | +0.02% |
| 2026-07-29 | 349 | 351 | 332.555 | 332.76 | 3,422,481 | -3.47% |
| 2026-07-28 | 335.16 | 355.59 | 335.16 | 344.72 | 4,911,976 | +1.80% |
| 2026-07-27 | 336.505 | 342.27 | 334.381 | 338.61 | 3,669,951 | +3.79% |
| 2026-07-24 | 335.24 | 335.54 | 325.96 | 326.24 | 2,875,682 | -1.28% |
| 2026-07-23 | 335.2 | 340.29 | 328.87 | 330.46 | 2,139,583 | -1.94% |
| 2026-07-22 | 339.06 | 346.33 | 334.59 | 337.01 | 2,342,301 | -2.21% |
| 2026-07-21 | 328.36 | 347.13 | 328.36 | 344.64 | 2,681,608 | +4.46% |
| 2026-07-20 | 333.02 | 339.11 | 328.75 | 329.93 | 2,117,973 | -0.05% |
| 2026-07-17 | 334.56 | 342.29 | 320.07 | 330.11 | 5,188,484 | -9.47% |
| 2026-07-16 | 366.01 | 369.13 | 358.74 | 364.65 | 1,468,855 | -1.84% |
| 2026-07-15 | 383.36 | 385.3 | 369.05 | 371.5 | 1,622,475 | -1.41% |
| 2026-07-14 | 370.947 | 383 | 370.88 | 376.8 | 1,257,270 | -0.30% |
| 2026-07-13 | 390.64 | 391 | 375.122 | 377.92 | 1,338,621 | -1.63% |
| 2026-07-10 | 387.925 | 389.485 | 380.21 | 384.17 | 940,489 | -0.46% |
| 2026-07-09 | 370.14 | 386.34 | 368.34 | 385.95 | 1,586,431 | +3.18% |
| 2026-07-08 | 367.34 | 374.45 | 366.12 | 374.06 | 1,430,234 | +0.81% |
| 2026-07-07 | 375.84 | 379.99 | 365.63 | 371.06 | 1,571,021 | -1.25% |
| 2026-07-06 | 369.6 | 377.866 | 367.55 | 375.77 | 1,871,934 | +0.70% |
| 2026-07-02 | 375.28 | 381.78 | 370.5 | 373.14 | 2,072,315 | -1.22% |
| 2026-07-01 | 383.88 | 386.75 | 376.58 | 377.73 | 1,693,366 | +0.64% |
| 2026-06-30 | 371.5 | 381.56 | 368.426 | 375.32 | 2,917,836 | +0.70% |
| 2026-06-29 | 381.48 | 387.19 | 371.37 | 372.72 | 2,675,783 | -1.21% |
| 2026-06-26 | 362.25 | 381.9 | 358.76 | 377.27 | 3,904,994 | +2.45% |
| 2026-06-25 | 378.49 | 378.49 | 363.729 | 368.23 | 2,171,623 | -1.12% |
| 2026-06-24 | 375.69 | 379.62 | 371.59 | 372.4 | 1,935,142 | -1.76% |
| 2026-06-23 | 383.17 | 386.55 | 377.33 | 379.06 | 2,140,082 | -2.57% |
| 2026-06-22 | 392 | 392 | 378.2 | 389.04 | 3,015,567 | +0.43% |
| 2026-06-18 | 391.1 | 401.18 | 385.43 | 387.39 | 7,092,233 | -0.57% |
| 2026-06-17 | 388.43 | 403.38 | 386.462 | 389.6 | 2,382,289 | +0.45% |
| 2026-06-16 | 387.19 | 398.27 | 387.19 | 387.85 | 1,650,809 | -1.69% |
| 2026-06-15 | 391 | 397.82 | 389.325 | 394.5 | 1,846,672 | +2.48% |
| 2026-06-12 | 381.22 | 389.8 | 375.94 | 384.96 | 1,366,238 | +0.32% |
| 2026-06-11 | 382 | 389.54 | 377.21 | 383.74 | 2,128,335 | -0.36% |
| 2026-06-10 | 383.45 | 399.23 | 382 | 385.13 | 1,783,703 | -1.48% |
| 2026-06-09 | 396.655 | 406.67 | 377.113 | 390.9 | 2,595,648 | -0.85% |
| 2026-06-08 | 383 | 396.71 | 381.845 | 394.24 | 2,582,891 | +4.80% |
| 2026-06-05 | 402.002 | 407 | 373.54 | 376.19 | 3,520,057 | -8.62% |
| 2026-06-04 | 407.73 | 415.83 | 401.93 | 411.68 | 2,998,709 | +0.90% |
| 2026-06-03 | 410 | 411.04 | 401.03 | 408 | 2,877,409 | -2.01% |
| 2026-06-02 | 405.98 | 416.69 | 401.04 | 416.39 | 3,168,105 | +0.54% |
| 2026-06-01 | 393 | 414.92 | 383.935 | 414.16 | 4,522,730 | +10.46% |
| 2026-05-29 | 375 | 378.04 | 372.28 | 374.93 | 3,184,239 | +0.29% |
| 2026-05-28 | 374.88 | 379.05 | 366.99 | 373.85 | 1,925,666 | -0.05% |
| 2026-05-27 | 378.945 | 383.8 | 370.35 | 374.05 | 2,358,726 | -2.02% |
| 2026-05-26 | 380 | 383.24 | 369.615 | 381.75 | 1,965,341 | +2.18% |
| 2026-05-22 | 361.88 | 381.55 | 361.535 | 373.59 | 2,206,625 | +4.22% |
| 2026-05-21 | 349.88 | 362.21 | 347.56 | 358.46 | 1,757,241 | +2.16% |
| 2026-05-20 | 335.39 | 351.365 | 331.555 | 350.89 | 2,027,737 | +3.78% |
| 2026-05-19 | 342.67 | 348.12 | 337.89 | 338.12 | 1,743,197 | -2.27% |
| 2026-05-18 | 346.905 | 350.06 | 341.49 | 345.99 | 1,903,721 | -0.36% |
| 2026-05-15 | 351.81 | 352 | 345.68 | 347.24 | 1,703,498 | -1.59% |
| 2026-05-14 | 350.03 | 355.205 | 348.46 | 352.84 | 1,476,333 | -0.48% |
| 2026-05-13 | 359.04 | 361.025 | 350.55 | 354.55 | 2,321,467 | -0.97% |
| 2026-05-12 | 361.1 | 361.99 | 355.56 | 358.04 | 1,995,613 | -1.69% |