Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
348.54
354.96
346.79
349.63
349.63
+0.59%
1,198,435
0.63
Aug 21, 2025
343.46
348.84
343.46
347.57
347.57
+0.61%
1,038,313
0.54
Aug 20, 2025
346.20
346.44
339.62
345.45
345.45
-0.41%
1,779,917
0.94
Aug 19, 2025
354.00
355.50
346.06
346.88
346.88
-2.63%
1,825,343
0.96
Aug 18, 2025
349.29
356.91
348.06
356.25
356.25
+1.82%
1,496,194
0.79
Aug 15, 2025
349.05
351.03
344.79
349.88
349.88
+0.28%
1,567,784
0.83
Aug 14, 2025
348.33
350.00
346.28
348.92
348.92
-0.06%
1,220,379
0.64
Aug 13, 2025
356.04
356.40
346.09
349.12
349.12
-1.27%
1,208,629
0.63
Aug 12, 2025
349.09
353.66
345.48
353.61
353.61
+1.29%
1,263,284
0.66
Aug 11, 2025
352.08
354.16
346.77
349.09
349.09
-0.84%
1,624,559
0.84
Aug 08, 2025
356.43
357.59
351.50
352.06
352.06
-0.64%
1,373,176
0.71
Aug 07, 2025
363.02
365.40
349.66
354.33
354.33
-1.62%
1,526,700
0.79
Aug 06, 2025
361.86
364.07
358.70
360.16
360.16
-0.09%
1,058,804
0.55
Aug 05, 2025
366.20
369.14
357.70
360.50
360.50
-1.20%
1,682,437
0.87
Aug 04, 2025
358.78
364.89
355.63
364.88
364.88
+2.22%
1,841,948
0.95
Aug 01, 2025
358.00
360.31
353.01
356.97
356.97
-2.08%
2,070,357
1.06
Jul 31, 2025
371.52
376.45
363.47
364.57
364.57
-1.74%
3,012,745
1.55
Jul 30, 2025
367.49
374.05
363.75
371.03
371.03
+1.30%
3,894,030
2.00
Jul 29, 2025
355.00
370.61
353.00
366.26
366.26
+9.74%
4,666,680
2.42
Jul 28, 2025
334.48
335.00
328.46
333.76
333.76
+0.47%
2,682,369
1.40
Jul 25, 2025
325.00
335.16
324.50
332.19
332.19
+2.33%
2,718,308
1.42
Jul 24, 2025
325.56
327.50
324.37
324.64
324.64
-0.56%
1,649,843
0.86
Jul 23, 2025
320.48
326.52
318.49
326.46
326.46
+2.15%
1,524,023
0.80
Jul 22, 2025
317.54
321.69
313.00
319.60
319.60
+1.04%
1,211,417
0.63
Jul 21, 2025
315.04
318.83
315.04
316.32
316.32
+0.24%
1,042,247
0.54
Jul 18, 2025
321.37
322.15
315.04
315.57
315.57
-1.65%
1,391,024
0.72
Jul 17, 2025
313.08
321.23
311.45
320.86
320.86
+1.99%
1,276,061
0.65
Jul 16, 2025
318.70
318.70
311.09
314.58
314.58
-1.09%
1,595,846
0.82
Jul 15, 2025
319.84
324.49
317.67
318.04
318.04
+0.17%
1,447,559
0.74
Jul 14, 2025
320.13
320.97
314.70
317.49
317.49
-0.97%
1,863,085
0.95
Jul 11, 2025
321.57
324.32
318.16
320.60
320.60
-0.64%
1,201,776
0.60
Jul 10, 2025
325.26
325.26
318.20
322.66
322.66
-0.08%
1,463,741
0.72
Jul 09, 2025
324.14
325.54
320.54
322.91
322.91
-0.11%
1,092,525
0.53
Jul 08, 2025
322.12
323.71
319.02
323.28
323.28
+0.93%
2,022,887
0.96
Jul 07, 2025
326.81
327.98
318.80
320.30
320.30
-1.99%
1,824,445
0.86
Jul 03, 2025
326.47
330.09
321.38
326.81
326.81
+5.10%
2,274,696
1.07
Jul 02, 2025
307.23
312.75
306.00
310.95
310.95
+0.48%
1,164,871
0.55
Jul 01, 2025
306.35
310.99
304.73
309.46
309.46
+0.43%
1,332,210
0.62
Jun 30, 2025
306.12
310.12
305.21
308.15
308.15
+0.97%
1,748,252
0.82
Jun 27, 2025
307.03
315.90
304.29
305.20
305.20
+0.50%
2,331,778
1.10
Jun 26, 2025
299.00
303.87
298.33
303.69
303.69
+2.07%
2,120,010
1.00
Jun 25, 2025
297.83
301.26
295.33
297.53
297.53
+0.25%
1,735,678
0.83
Jun 24, 2025
295.85
297.14
293.61
296.80
296.80
+1.10%
1,906,099
0.90
Jun 23, 2025
294.33
295.82
289.69
293.56
293.56
-0.62%
2,134,300
0.98
Jun 20, 2025
299.63
300.76
293.84
295.40
295.40
-0.49%
2,373,325
1.10
Jun 18, 2025
297.78
300.10
295.61
296.84
296.84
-0.72%
1,221,116
0.56
Jun 17, 2025
299.79
304.44
298.13
299.00
299.00
-0.60%
1,130,561
0.52
Jun 16, 2025
300.69
302.41
297.03
300.81
300.81
+0.27%
1,697,079
0.77
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
Rows: