Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
309.53
309.53
303.82
305.78
305.78
-0.71%
1,480,106
0.61
May 08, 2025
311.22
313.00
307.70
307.96
307.96
-0.12%
1,609,503
0.66
May 07, 2025
306.15
310.88
304.77
308.34
308.34
+0.84%
1,774,697
0.73
May 06, 2025
302.89
308.65
302.29
305.78
305.78
-0.99%
1,643,005
0.68
May 05, 2025
307.00
311.98
305.60
308.83
308.83
+0.22%
1,794,504
0.75
May 02, 2025
305.27
310.58
304.19
308.15
308.15
+2.81%
1,935,561
0.81
May 01, 2025
301.74
304.70
299.41
299.73
299.73
+0.67%
2,304,240
0.97
Apr 30, 2025
294.51
299.98
293.85
297.74
297.74
-1.48%
2,781,042
1.18
Apr 29, 2025
289.64
303.60
289.64
302.22
302.22
+5.77%
3,815,648
1.64
Apr 28, 2025
288.02
289.41
281.70
285.74
285.74
-1.34%
3,416,053
1.46
Apr 25, 2025
279.99
290.50
279.45
289.63
289.63
+2.79%
2,414,012
1.04
Apr 24, 2025
270.31
283.00
270.00
281.78
281.78
+6.16%
2,177,653
0.94
Apr 23, 2025
266.78
272.81
264.79
265.42
265.42
+2.82%
1,708,424
0.74
Apr 22, 2025
255.23
260.67
251.95
258.15
258.15
+2.62%
1,389,090
0.60
Apr 21, 2025
257.02
257.16
247.70
251.56
251.56
-3.33%
1,494,753
0.64
Apr 17, 2025
262.79
263.16
257.88
260.22
260.22
+0.37%
1,914,745
0.83
Apr 16, 2025
256.51
262.08
254.48
259.26
259.26
-1.91%
2,171,060
0.94
Apr 15, 2025
262.00
266.09
260.80
264.31
264.31
+1.44%
1,857,239
0.81
Apr 14, 2025
264.60
265.59
257.65
260.56
260.56
+0.42%
1,453,804
0.63
Apr 11, 2025
253.52
260.42
248.55
259.47
259.47
+2.15%
1,647,645
0.72
Apr 10, 2025
256.88
258.55
244.99
254.02
254.02
-4.02%
2,603,627
1.14
Apr 09, 2025
230.70
266.65
229.60
264.65
264.65
+14.25%
4,256,759
1.91
Apr 08, 2025
237.81
244.30
228.20
231.64
231.64
-0.93%
2,654,475
1.20
Apr 07, 2025
229.65
245.66
221.56
233.82
233.82
+0.40%
4,174,676
1.93
Apr 04, 2025
243.53
246.22
232.37
232.88
232.88
-6.44%
4,203,157
1.99
Apr 03, 2025
252.34
255.19
245.42
248.91
248.91
-6.05%
2,994,167
1.44
Apr 02, 2025
253.52
265.73
253.44
264.94
264.94
+2.38%
1,859,463
0.90
Apr 01, 2025
252.64
259.48
251.82
258.79
258.79
+1.75%
1,421,908
0.69
Mar 31, 2025
253.09
254.97
248.52
254.33
254.33
-0.92%
2,259,511
1.11
Mar 28, 2025
262.31
263.24
255.87
256.69
256.69
-2.23%
1,249,058
0.62
Mar 27, 2025
261.98
263.98
258.21
262.54
262.54
-0.33%
1,349,875
0.67
Mar 26, 2025
269.30
269.30
262.52
263.41
263.41
-2.12%
1,395,545
0.68
Mar 25, 2025
267.15
269.71
265.97
269.11
269.11
+0.73%
1,253,669
0.61
Mar 24, 2025
266.00
268.24
264.00
267.15
267.15
+1.80%
2,525,939
1.23
Mar 21, 2025
254.91
266.95
252.06
262.42
262.42
+1.52%
5,699,876
2.87
Mar 20, 2025
255.93
259.86
254.88
258.50
258.50
-0.08%
1,722,867
0.87
Mar 19, 2025
255.00
262.14
254.08
258.70
258.70
+1.90%
2,736,075
1.39
Mar 18, 2025
252.04
255.99
251.35
253.88
253.88
-0.48%
1,772,684
0.91
Mar 17, 2025
246.25
258.14
246.25
255.11
255.11
+3.10%
2,772,658
1.43
Mar 14, 2025
241.68
248.00
241.46
247.43
247.43
+2.43%
2,271,055
1.17
Mar 13, 2025
240.76
247.20
239.80
241.56
241.56
+0.98%
2,166,408
1.13
Mar 12, 2025
240.15
244.99
239.14
239.22
239.22
+2.12%
2,368,410
1.24
Mar 11, 2025
234.00
238.41
230.09
234.25
234.25
+0.12%
2,646,760
1.38
Mar 10, 2025
238.18
238.80
231.51
233.96
233.96
-3.80%
3,026,267
1.59
Mar 07, 2025
241.76
245.08
233.78
243.21
243.21
+0.02%
2,405,998
1.27
Mar 06, 2025
238.97
245.34
237.54
243.16
243.16
-0.63%
2,688,039
1.44
Mar 05, 2025
240.02
246.79
238.65
244.70
244.70
+1.41%
1,658,925
0.89
Mar 04, 2025
240.40
246.47
233.72
241.29
241.29
-0.19%
2,669,766
1.46
Mar 03, 2025
253.01
253.45
240.35
241.74
241.74
-3.50%
2,063,020
1.13
Feb 28, 2025
249.80
253.77
245.81
250.50
250.50
+0.78%
2,102,497
1.16
Rows: