Education
About Us
Working with TipRanks
Follow Us
Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 22, 2025
317.57
318.36
314.67
317.57
317.57
+0.84%
1,113,927
0.63
Dec 19, 2025
315.10
319.28
313.76
314.91
314.91
-0.06%
3,950,180
2.30
Dec 18, 2025
318.39
322.41
314.35
315.10
315.10
+0.66%
1,817,161
1.03
Dec 17, 2025
319.00
319.89
310.94
313.02
313.02
-2.04%
1,531,803
0.86
Dec 16, 2025
318.55
323.00
316.42
319.53
319.53
+0.35%
2,295,554
1.30
Dec 15, 2025
324.08
327.77
317.66
318.43
318.43
-1.48%
1,687,940
0.96
Dec 12, 2025
334.63
335.24
322.65
323.22
323.22
-3.64%
1,443,500
0.82
Dec 11, 2025
337.95
338.00
329.35
335.43
335.43
-0.78%
1,108,976
0.63
Dec 10, 2025
334.44
341.31
333.24
338.06
338.06
+0.89%
1,192,491
0.66
Dec 09, 2025
336.26
338.04
333.46
335.07
335.07
-0.66%
994,336
0.53
Dec 08, 2025
337.99
340.83
336.52
337.29
337.29
-0.07%
1,023,957
0.54
Dec 05, 2025
338.43
341.04
336.16
337.53
337.53
+0.07%
1,325,631
0.70
Dec 04, 2025
336.87
339.59
334.32
337.30
337.30
+0.35%
1,348,804
0.71
Dec 03, 2025
315.80
338.00
315.68
336.11
336.11
+5.71%
2,677,068
1.44
Dec 02, 2025
311.51
319.07
311.23
317.94
317.94
+2.69%
1,928,613
1.04
Dec 01, 2025
312.64
313.05
306.83
309.62
309.62
-0.71%
1,741,191
0.95
Nov 28, 2025
309.06
311.96
306.33
311.84
311.84
+1.79%
875,049
0.47
Nov 26, 2025
307.05
308.18
304.03
306.35
306.35
+0.89%
1,396,721
0.76
Nov 25, 2025
300.75
305.75
298.17
303.66
303.66
-0.27%
1,976,186
1.08
Nov 24, 2025
303.37
305.72
299.65
304.47
304.47
+1.29%
2,996,956
1.66
Nov 21, 2025
301.92
303.90
295.18
300.58
300.58
-0.52%
1,748,375
0.97
Nov 20, 2025
312.15
316.71
301.63
302.14
302.14
-1.51%
1,570,529
0.88
Nov 19, 2025
304.21
310.12
302.43
306.76
306.76
+1.17%
1,435,035
0.80
Nov 18, 2025
307.73
310.34
302.14
303.21
303.21
-2.60%
2,026,049
1.14
Nov 17, 2025
313.54
315.83
309.64
311.29
311.29
-1.16%
1,519,933
0.85
Nov 14, 2025
311.85
319.65
310.65
314.93
314.93
-0.34%
1,363,911
0.76
Nov 13, 2025
314.89
317.47
312.99
315.99
315.99
+0.14%
1,773,613
0.99
Nov 12, 2025
320.93
321.63
314.76
315.54
315.54
-0.93%
1,650,245
0.93
Nov 11, 2025
326.53
326.79
316.22
318.51
318.51
-3.17%
1,905,835
1.08
Nov 10, 2025
326.56
330.84
323.32
328.94
328.94
+1.20%
2,008,158
1.14
Nov 07, 2025
324.49
326.61
319.19
325.05
325.05
+0.18%
1,612,764
0.92
Nov 06, 2025
324.94
327.26
318.57
324.45
324.45
-0.97%
3,178,262
1.84
Nov 05, 2025
331.95
332.56
324.23
327.63
327.63
-1.68%
2,229,588
1.30
Nov 04, 2025
330.06
336.06
325.59
333.22
333.22
-0.65%
3,047,966
1.81
Nov 03, 2025
341.71
341.71
331.00
335.41
335.41
-0.97%
1,469,062
0.87
Oct 31, 2025
338.73
340.73
336.22
338.69
338.69
+0.77%
1,426,136
0.84
Oct 30, 2025
340.00
342.20
333.41
336.09
336.09
-1.56%
1,556,880
0.91
Oct 29, 2025
337.30
347.00
334.00
341.43
341.43
+0.04%
2,411,903
1.41
Oct 28, 2025
339.01
348.08
327.17
341.30
341.30
-2.87%
3,214,873
1.87
Oct 27, 2025
357.53
357.53
346.00
351.40
351.40
+1.83%
4,208,988
2.43
Oct 24, 2025
339.76
351.13
339.76
345.10
345.10
+2.32%
1,856,352
1.07
Oct 23, 2025
329.30
338.18
327.62
337.27
337.27
+2.05%
1,533,685
0.87
Oct 22, 2025
333.44
336.50
326.16
330.51
330.51
-0.88%
1,996,692
1.14
Oct 21, 2025
327.53
335.12
327.11
333.45
333.45
+1.16%
1,258,822
0.72
Oct 20, 2025
327.79
331.12
326.39
329.64
329.64
+1.08%
1,458,300
0.83
Oct 17, 2025
322.59
328.21
320.00
326.12
326.12
+0.58%
1,481,818
0.85
Oct 16, 2025
326.18
327.05
320.08
324.25
324.25
+0.05%
1,788,568
1.03
Rows: