Cadence Design Systems (CDNS)
NASDAQ:CDNS
Want to see CDNS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 25, 2026
288.69
290.37
277.65
281.39
281.39
-1.03%
2,616,606
1.11
Mar 24, 2026
289.51
290.50
277.00
284.32
284.32
-2.80%
2,832,169
1.23
Mar 23, 2026
289.20
299.29
286.79
292.52
292.52
+3.04%
3,531,637
1.56
Mar 20, 2026
286.42
287.39
281.46
283.90
283.90
-1.22%
3,348,907
1.51
Mar 19, 2026
288.92
292.61
284.35
287.40
287.40
-0.77%
1,573,609
0.71
Mar 18, 2026
291.93
295.30
289.50
289.64
289.64
-1.40%
1,666,229
0.74
Mar 17, 2026
293.89
300.94
292.49
293.75
293.75
+0.35%
1,339,333
0.59
Mar 16, 2026
289.33
295.43
288.00
292.72
292.72
+1.98%
1,516,752
0.67
Mar 13, 2026
290.80
292.04
283.35
287.03
287.03
-1.13%
1,837,811
0.81
Mar 12, 2026
290.93
296.51
289.19
290.32
290.32
-1.31%
2,491,702
1.11
Mar 11, 2026
294.79
296.00
287.00
294.16
294.16
+0.30%
2,098,516
0.94
Mar 10, 2026
299.06
299.06
290.47
293.29
293.29
-1.60%
2,082,244
0.93
Mar 09, 2026
293.76
300.27
289.37
298.05
298.05
+0.37%
2,492,661
1.13
Mar 06, 2026
294.95
302.02
294.27
296.94
296.94
-0.97%
2,605,935
1.19
Rows: