Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
Sep 11, 2025
342.36
357.76
338.90
354.70
354.70
+4.78%
3,571,615
2.09
Sep 10, 2025
348.50
348.53
326.35
338.53
338.53
-6.42%
5,847,753
3.57
Sep 09, 2025
362.00
362.71
356.40
361.77
361.77
+0.31%
1,271,816
0.77
Sep 08, 2025
353.67
361.36
353.00
360.64
360.64
+2.74%
1,773,447
1.07
Sep 05, 2025
353.03
355.31
345.88
351.01
351.01
+0.48%
1,115,965
0.67
Sep 04, 2025
346.93
350.12
344.43
349.33
349.33
+0.58%
905,658
0.54
Sep 03, 2025
340.88
347.43
340.57
347.32
347.32
+1.32%
1,141,024
0.68
Sep 02, 2025
343.95
346.86
340.67
342.81
342.81
-2.17%
1,202,504
0.71
Aug 29, 2025
353.60
355.23
346.19
350.43
350.43
-1.09%
1,304,294
0.76
Aug 28, 2025
347.72
355.49
347.72
354.29
354.29
+2.14%
1,081,597
0.60
Aug 27, 2025
345.00
347.68
343.11
346.88
346.88
+0.83%
1,069,981
0.56
Aug 26, 2025
344.14
345.56
343.14
344.03
344.03
-0.34%
1,718,735
0.91
Aug 25, 2025
347.00
349.05
344.66
345.19
345.19
-1.27%
1,022,437
0.54
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
Rows: