Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
300.18
308.58
296.12
305.43
305.43
+1.60%
2,829,538
1.30
Mar 03, 2026
296.36
304.47
295.51
300.63
300.63
-0.90%
1,994,773
0.92
Mar 02, 2026
297.78
304.77
296.10
303.36
303.36
+0.65%
2,801,523
1.30
Feb 27, 2026
288.74
301.90
285.14
301.40
301.40
+1.28%
3,534,996
1.67
Feb 26, 2026
304.99
305.97
292.89
297.60
297.60
-1.40%
3,286,151
1.57
Feb 25, 2026
294.50
302.78
293.43
301.84
301.84
+3.86%
2,947,586
1.42
Feb 24, 2026
277.82
293.85
277.30
290.63
290.63
+3.87%
3,039,593
1.47
Feb 23, 2026
291.44
293.59
279.11
279.80
279.80
-5.56%
3,343,961
1.63
Feb 20, 2026
294.48
303.44
292.41
296.28
296.28
-0.10%
2,534,506
1.25
Feb 19, 2026
308.33
308.33
292.16
296.59
296.59
-2.76%
2,677,372
1.33
Feb 18, 2026
302.96
311.70
299.18
305.01
305.01
+7.60%
3,947,725
1.99
Feb 17, 2026
294.78
296.19
282.96
283.46
283.46
-5.34%
5,580,238
2.91
Feb 16, 2026
287.44
300.73
287.44
299.46
299.46
0.00%
0
0.00
Feb 13, 2026
287.44
300.73
287.44
299.46
299.46
+3.86%
2,855,832
1.49
Feb 12, 2026
298.71
302.58
287.53
288.33
288.33
-3.78%
4,186,043
2.23
Feb 11, 2026
301.19
302.25
294.50
299.65
299.65
+2.97%
2,357,560
1.26
Feb 10, 2026
294.16
301.07
293.00
299.00
299.00
+2.75%
2,812,621
1.51
Feb 09, 2026
283.49
291.76
279.56
291.00
291.00
+2.64%
2,723,867
1.48
Feb 06, 2026
276.18
285.34
272.92
283.52
283.52
+4.95%
2,843,310
1.54
Feb 05, 2026
271.68
276.41
266.14
270.14
270.14
-0.47%
3,584,914
1.96
Feb 04, 2026
269.87
275.30
265.74
271.42
271.42
+1.09%
5,070,377
2.82
Feb 03, 2026
283.83
285.98
262.75
268.50
268.50
-7.15%
5,168,784
2.98
Feb 02, 2026
295.09
296.34
288.46
289.19
289.19
-2.42%
2,881,605
1.68
Jan 30, 2026
298.46
298.88
293.63
296.36
296.36
-2.08%
2,507,356
1.48
Jan 29, 2026
316.61
317.00
293.44
302.67
302.67
-5.56%
3,701,646
2.21
Jan 28, 2026
321.62
325.19
316.46
320.49
320.49
+0.67%
1,409,699
0.83
Jan 27, 2026
321.70
323.00
317.21
318.37
318.37
-1.13%
1,454,075
0.83
Jan 26, 2026
317.86
323.63
314.06
322.02
322.02
+1.16%
1,321,967
0.75
Jan 23, 2026
315.50
323.54
312.01
318.32
318.32
+0.39%
1,466,828
0.83
Jan 22, 2026
317.00
317.83
310.80
317.09
317.09
+1.04%
1,383,903
0.78
Jan 21, 2026
307.53
316.16
304.95
313.84
313.84
+2.23%
1,721,437
0.98
Jan 20, 2026
310.56
311.45
305.77
307.00
307.00
-3.29%
2,042,376
1.17
Jan 19, 2026
321.83
322.47
314.50
317.45
317.45
0.00%
0
0.00
Jan 16, 2026
321.83
322.47
314.50
317.45
317.45
-0.98%
2,092,012
1.18
Jan 15, 2026
317.44
328.64
316.00
320.60
320.60
+2.37%
2,395,084
1.36
Jan 14, 2026
319.50
320.53
309.92
313.17
313.17
-3.06%
2,039,705
1.16
Jan 13, 2026
322.63
327.67
318.00
323.06
323.06
-0.75%
1,199,113
0.68
Jan 12, 2026
325.88
328.51
321.02
325.51
325.51
-0.55%
1,489,952
0.84
Jan 09, 2026
319.90
328.59
315.41
327.31
327.31
+2.67%
1,661,059
0.94
Jan 08, 2026
317.01
319.45
312.95
318.80
318.80
-0.54%
1,463,021
0.83
Jan 07, 2026
314.39
324.71
314.39
320.54
320.54
+1.88%
1,418,546
0.81
Jan 06, 2026
301.50
316.04
300.88
314.64
314.64
+4.46%
2,653,291
1.53
Jan 05, 2026
311.46
314.17
300.40
301.22
301.22
-2.96%
4,024,668
2.38
Jan 02, 2026
315.70
316.00
306.41
310.40
310.40
-0.70%
1,268,243
0.75
Dec 31, 2025
315.78
316.00
312.06
312.58
312.58
-0.96%
1,022,237
0.60
Dec 30, 2025
316.83
319.00
315.14
315.60
315.60
-0.66%
1,021,497
0.60
Dec 29, 2025
317.85
321.69
316.59
317.71
317.71
-0.37%
990,990
0.58
Dec 26, 2025
318.00
319.30
317.00
318.89
318.89
+0.36%
551,357
0.32
Dec 24, 2025
315.70
318.12
315.36
317.76
317.76
+0.26%
359,857
0.21
Dec 23, 2025
314.73
317.39
314.53
316.93
316.93
-0.20%
893,472
0.51
Rows: