Cadence Design Systems (CDNS)
NASDAQ:CDNS
Time Period
1Y
Events
Historical Prices
Rows:
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
0.88
Mar 27, 2026
278.26
280.43
271.05
271.77
271.77
-3.15%
2,186,488
0.90
Mar 26, 2026
278.00
284.16
278.00
280.62
280.62
-0.27%
2,001,761
0.83
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
1.22
Mar 23, 2026
289.20
299.29
286.79
292.52
292.52
+3.04%
3,531,637
1.54
Mar 20, 2026
286.42
287.39
281.46
283.90
283.90
-1.22%
3,348,907
1.45
Mar 19, 2026
288.92
292.61
284.35
287.40
287.40
-0.77%
1,573,609
0.68
Mar 18, 2026
291.93
295.30
289.50
289.64
289.64
-1.40%
1,666,229
0.72
Mar 17, 2026
293.89
300.94
292.49
293.75
293.75
+0.35%
1,339,333
0.58
Mar 16, 2026
289.33
295.43
288.00
292.72
292.72
+1.98%
1,516,752
0.65
Mar 13, 2026
290.80
292.04
283.35
287.03
287.03
-1.13%
1,837,811
0.79
Mar 12, 2026
290.93
296.51
289.19
290.32
290.32
-1.31%
2,491,702
1.09
Mar 11, 2026
294.79
296.00
287.00
294.16
294.16
+0.30%
2,098,516
0.92
Mar 10, 2026
299.06
299.06
290.47
293.29
293.29
-1.60%
2,082,244
0.92
Mar 09, 2026
293.76
300.27
289.37
298.05
298.05
+0.37%
2,492,661
1.11
Mar 06, 2026
294.95
302.02
294.27
296.94
296.94
-0.97%
2,605,935
1.17
Mar 05, 2026
303.00
311.24
297.54
299.84
299.84
-1.83%
3,707,554
1.70
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
Rows: