Cadence Design Systems (CDNS)
NASDAQ:CDNS
Want to see CDNS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2026
407.73
415.83
401.93
411.68
411.68
+0.90%
2,996,640
1.29
Jun 03, 2026
410.00
411.04
401.03
408.00
408.00
-2.01%
2,877,409
1.23
Jun 02, 2026
405.98
416.69
401.04
416.39
416.39
+0.54%
3,168,105
1.36
Jun 01, 2026
393.00
414.92
383.94
414.16
414.16
+10.46%
4,515,320
1.97
May 29, 2026
375.00
378.04
372.28
374.93
374.93
+0.29%
3,184,239
1.40
May 28, 2026
374.88
379.05
366.99
373.85
373.85
-0.05%
1,925,666
0.83
May 27, 2026
378.95
383.80
370.35
374.05
374.05
-2.02%
2,358,726
1.02
May 26, 2026
380.00
383.24
369.62
381.75
381.75
+2.18%
1,965,341
0.84
May 22, 2026
361.88
381.55
361.54
373.59
373.59
+4.22%
2,206,625
0.94
May 21, 2026
349.88
362.21
347.56
358.46
358.46
+2.16%
1,757,241
0.74
May 20, 2026
335.39
351.37
331.56
350.89
350.89
+3.78%
2,027,737
0.85
May 19, 2026
342.67
348.12
337.89
338.12
338.12
-2.27%
1,743,197
0.73
May 18, 2026
346.91
350.06
341.49
345.99
345.99
-0.36%
1,903,721
0.78
May 15, 2026
351.81
352.00
345.68
347.24
347.24
-1.59%
1,703,498
0.68
May 14, 2026
350.03
355.21
348.46
352.84
352.84
-0.48%
1,476,333
0.60
May 13, 2026
359.04
361.03
350.55
354.55
354.55
-0.97%
2,321,467
0.94
May 12, 2026
361.10
361.99
355.56
358.04
358.04
-1.69%
1,995,613
0.79
May 11, 2026
359.07
365.00
358.03
364.20
364.20
+0.41%
2,641,970
1.05
May 08, 2026
356.08
365.01
353.18
362.70
362.70
+1.63%
2,317,761
0.92
May 07, 2026
358.00
362.71
354.87
356.90
356.90
+0.56%
1,870,810
0.74
May 06, 2026
353.50
355.49
347.49
354.90
354.90
+0.36%
2,420,839
0.95
May 05, 2026
351.30
354.89
346.13
353.63
353.63
+1.18%
1,965,658
0.77
May 04, 2026
342.38
351.01
340.61
349.51
349.51
+2.51%
3,152,299
1.22
May 01, 2026
336.50
342.37
334.00
340.94
340.94
+3.44%
1,826,033
0.69
Apr 30, 2026
328.75
330.08
319.78
329.59
329.59
-0.11%
2,077,774
0.78
Apr 29, 2026
323.71
331.36
315.51
329.95
329.95
+1.43%
2,945,446
1.11
Apr 28, 2026
329.70
338.55
317.07
325.31
325.31
-3.34%
4,885,187
1.86
Apr 27, 2026
330.82
338.19
330.00
336.54
336.54
+1.10%
4,034,412
1.56
Apr 24, 2026
320.08
334.81
319.37
332.89
332.89
+5.90%
3,316,080
1.29
Apr 23, 2026
325.86
326.98
311.00
314.33
314.33
-5.21%
2,317,985
0.91
Apr 22, 2026
332.85
334.00
327.69
331.61
331.61
+1.77%
2,205,950
0.87
Apr 21, 2026
319.75
331.23
318.90
325.84
325.84
+2.30%
3,475,139
1.39
Apr 20, 2026
312.60
320.98
309.60
318.50
318.50
+2.40%
2,267,962
0.91
Apr 17, 2026
316.33
318.00
308.40
311.03
311.03
+1.33%
2,211,895
0.89
Apr 16, 2026
309.45
312.88
303.31
306.96
306.96
+0.94%
2,158,520
0.88
Apr 15, 2026
295.00
307.47
293.51
304.10
304.10
+4.01%
2,514,264
1.03
Apr 14, 2026
293.31
297.18
290.28
292.37
292.37
+1.45%
2,182,476
0.89
Apr 13, 2026
266.06
288.33
265.22
288.20
288.20
+8.48%
2,649,001
1.08
Apr 10, 2026
280.73
281.42
263.38
265.66
265.66
-5.46%
3,492,819
1.45
Apr 09, 2026
287.62
288.18
277.45
281.01
281.01
-2.93%
2,209,761
0.92
Apr 08, 2026
289.98
291.35
285.42
289.50
289.50
+3.59%
1,885,544
0.79
Apr 07, 2026
278.03
280.00
273.90
279.48
279.48
+0.03%
1,275,080
0.53
Apr 06, 2026
277.99
279.77
275.48
279.39
279.39
+0.24%
1,173,384
0.49
Apr 03, 2026
273.69
280.26
271.34
278.72
278.72
0.00%
0
0.00
Apr 02, 2026
273.69
280.26
271.34
278.72
278.72
-0.52%
1,511,613
0.61
Apr 01, 2026
280.19
281.60
274.66
280.19
280.19
+0.83%
1,762,626
0.71
Mar 31, 2026
273.27
278.61
271.60
277.87
277.87
+2.58%
1,884,168
0.77
Mar 30, 2026
272.18
276.37
268.80
270.88
270.88
-0.33%
2,151,738
0.89
Mar 27, 2026
278.26
280.43
271.05
271.77
271.77
-3.15%
2,186,488
0.91
Mar 26, 2026
278.00
284.16
278.00
280.62
280.62
-0.27%
2,001,761
0.84
Rows: