Cadence Design Systems, Inc.

CDNS · NASDAQ

Prices in USD

Historical prices

Cadence Design Systems, Inc. (CDNS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026330.02332.97323.48331.14331.14600,865
Oct 30, 2026334.81337.98322.25327.89327.892,070,100
Oct 29, 2026340.36346.60338.76342.75342.752,583,100
Oct 28, 2026341.73348.80333.30342.46342.462,730,100
Oct 27, 2026325.96348.80323.68343.08343.084,651,700
Oct 26, 2026316.98331.65315.35322.17322.174,501,000
Oct 23, 2026307.57318.15305.19316.49316.492,320,900
Oct 22, 2026318.42319.47306.39309.65309.652,892,100
Oct 21, 2026324.50331.50322.84326.07326.072,172,400
Oct 20, 2026323.18325.64316.72319.87319.871,739,900
Oct 19, 2026324.80329.84321.58325.86325.861,854,600
Oct 16, 2026323.97326.65316.61319.51319.512,501,800
Oct 15, 2026323.80328.05315.91324.38324.382,578,600
Oct 14, 2026333.27335.96325.85329.46329.462,908,900
Oct 13, 2026343.68344.13333.79334.20334.202,308,800
Oct 12, 2026353.00354.57346.84348.42348.421,293,200
Oct 9, 2026353.51356.03350.15352.84352.841,306,700
Oct 8, 2026354.04357.88347.64348.84348.841,562,700
Oct 7, 2026358.36361.47353.84356.12356.121,855,800
Oct 6, 2026355.14361.91354.27359.55359.551,594,800
Oct 5, 2026354.72360.15352.00353.48353.481,952,000
Oct 2, 2026356.50356.51341.76351.35351.352,098,000
Oct 1, 2026339.36355.03337.85350.73350.733,283,900
Sep 30, 2026322.49335.00321.01330.19330.192,969,700
Sep 29, 2026321.20324.25314.00324.17324.172,632,600