Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
302.00
305.30
299.62
300.00
300.00
-2.55%
1,188,950
0.53
Jun 12, 2025
306.40
310.00
306.10
307.85
307.85
+0.21%
1,012,783
0.45
Jun 11, 2025
306.00
309.39
302.45
307.20
307.20
+0.49%
1,259,707
0.56
Jun 10, 2025
302.41
306.08
300.47
305.69
305.69
+1.34%
1,603,667
0.70
Jun 09, 2025
307.58
310.95
301.52
301.66
301.66
+1.59%
2,517,418
1.10
Jun 06, 2025
299.34
299.64
295.65
296.95
296.95
+0.22%
1,365,843
0.59
Jun 05, 2025
294.40
302.00
294.40
296.29
296.29
+0.64%
1,904,766
0.82
Jun 04, 2025
293.91
296.09
291.62
294.40
294.40
+0.36%
1,430,628
0.62
Jun 03, 2025
289.12
294.81
289.12
293.33
293.33
+0.27%
1,617,618
0.69
Jun 02, 2025
286.76
292.87
285.48
292.53
292.53
+1.90%
1,993,355
0.85
May 30, 2025
284.43
288.21
280.34
287.07
287.07
+0.90%
2,901,854
1.25
May 29, 2025
293.11
294.13
276.61
284.50
284.50
-1.42%
6,282,229
2.77
May 28, 2025
322.87
323.39
284.30
288.61
288.61
-10.67%
7,018,683
3.19
May 27, 2025
319.46
323.28
318.10
323.08
323.08
+2.40%
1,446,709
0.65
May 23, 2025
312.04
317.28
311.65
315.51
315.51
-0.35%
1,010,566
0.44
May 22, 2025
315.51
318.60
313.91
316.63
316.63
-0.29%
1,481,096
0.64
May 21, 2025
317.37
322.64
316.31
317.55
317.55
-0.94%
1,869,690
0.80
May 20, 2025
316.96
321.00
315.36
320.55
320.55
+0.08%
1,374,232
0.56
May 19, 2025
318.77
322.28
317.41
320.30
320.30
-0.39%
1,510,674
0.61
May 16, 2025
320.16
322.19
317.18
321.56
321.56
+0.88%
1,575,130
0.64
May 15, 2025
318.36
321.87
317.74
318.77
318.77
-0.19%
1,535,422
0.62
May 14, 2025
316.95
321.86
316.79
319.39
319.39
+0.23%
1,463,283
0.59
May 13, 2025
312.42
319.57
311.57
318.66
318.66
+2.21%
1,707,340
0.69
May 12, 2025
320.00
320.00
308.58
311.77
311.77
+1.96%
2,439,752
1.00
May 09, 2025
309.53
309.53
303.82
305.78
305.78
-0.71%
1,480,106
0.61
May 08, 2025
311.22
313.00
307.70
307.96
307.96
-0.12%
1,609,503
0.66
May 07, 2025
306.15
310.88
304.77
308.34
308.34
+0.84%
1,774,697
0.73
May 06, 2025
302.89
308.65
302.29
305.78
305.78
-0.99%
1,643,005
0.68
May 05, 2025
307.00
311.98
305.60
308.83
308.83
+0.22%
1,794,504
0.75
May 02, 2025
305.27
310.58
304.19
308.15
308.15
+2.81%
1,935,561
0.81
May 01, 2025
301.74
304.70
299.41
299.73
299.73
+0.67%
2,304,240
0.97
Apr 30, 2025
294.51
299.98
293.85
297.74
297.74
-1.48%
2,781,042
1.18
Apr 29, 2025
289.64
303.60
289.64
302.22
302.22
+5.77%
3,815,648
1.64
Apr 28, 2025
288.02
289.41
281.70
285.74
285.74
-1.34%
3,416,053
1.46
Apr 25, 2025
279.99
290.50
279.45
289.63
289.63
+2.79%
2,414,012
1.04
Apr 24, 2025
270.31
283.00
270.00
281.78
281.78
+6.16%
2,177,653
0.94
Apr 23, 2025
266.78
272.81
264.79
265.42
265.42
+2.82%
1,708,424
0.74
Apr 22, 2025
255.23
260.67
251.95
258.15
258.15
+2.62%
1,389,090
0.60
Apr 21, 2025
257.02
257.16
247.70
251.56
251.56
-3.33%
1,494,753
0.64
Apr 17, 2025
262.79
263.16
257.88
260.22
260.22
+0.37%
1,914,745
0.83
Apr 16, 2025
256.51
262.08
254.48
259.26
259.26
-1.91%
2,171,060
0.94
Apr 15, 2025
262.00
266.09
260.80
264.31
264.31
+1.44%
1,857,239
0.81
Apr 14, 2025
264.60
265.59
257.65
260.56
260.56
+0.42%
1,453,804
0.63
Apr 11, 2025
253.52
260.42
248.55
259.47
259.47
+2.15%
1,647,645
0.72
Apr 10, 2025
256.88
258.55
244.99
254.02
254.02
-4.02%
2,603,627
1.14
Apr 09, 2025
230.70
266.65
229.60
264.65
264.65
+14.25%
4,256,759
1.91
Apr 08, 2025
237.81
244.30
228.20
231.64
231.64
-0.93%
2,654,475
1.20
Apr 07, 2025
229.65
245.66
221.56
233.82
233.82
+0.40%
4,174,676
1.93
Apr 04, 2025
243.53
246.22
232.37
232.88
232.88
-6.44%
4,203,157
1.99
Apr 03, 2025
252.34
255.19
245.42
248.91
248.91
-6.05%
2,994,167
1.44
Rows: