Cadence Design Systems, Inc. (ETR:CDS)
Germany
· Delayed Price · Currency is EUR 289.80
+1.50 (0.52%)
At close: Dec 5, 2025
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.65 | 291.65 | 289.50 | 289.70 | - | 0.49% | 25 |
| Dec 4, 2025 | 286.80 | 288.30 | 286.80 | 288.30 | 288.30 | 1.94% | 1 |
| Dec 3, 2025 | 272.20 | 282.80 | 270.80 | 282.80 | 282.80 | 3.86% | 125 |
| Dec 2, 2025 | 265.90 | 273.40 | 265.90 | 272.30 | 272.30 | 1.87% | 62 |
| Dec 1, 2025 | 267.30 | 267.30 | 265.80 | 267.30 | 267.30 | -0.07% | 51 |
| Nov 28, 2025 | 264.90 | 267.50 | 264.90 | 267.50 | 267.50 | 1.77% | 18 |
| Nov 27, 2025 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -0.64% | - |
| Nov 26, 2025 | 262.45 | 264.55 | 262.45 | 264.55 | 264.55 | 1.11% | 179 |
| Nov 25, 2025 | 261.70 | 262.50 | 259.40 | 261.65 | 261.65 | -0.85% | 122 |
| Nov 24, 2025 | 262.45 | 264.10 | 260.05 | 263.90 | 263.90 | 1.54% | 66 |
| Nov 21, 2025 | 260.30 | 262.85 | 258.30 | 259.90 | 259.90 | -3.62% | 95 |
| Nov 20, 2025 | 271.00 | 271.90 | 269.55 | 269.65 | 269.65 | 1.91% | 146 |
| Nov 19, 2025 | 262.75 | 264.95 | 262.75 | 264.60 | 264.60 | -0.19% | 16 |
| Nov 18, 2025 | 266.40 | 266.40 | 261.90 | 265.10 | 265.10 | -1.72% | 356 |
| Nov 17, 2025 | 271.40 | 271.40 | 269.75 | 269.75 | 269.75 | -1.50% | 6 |
| Nov 14, 2025 | 272.55 | 273.85 | 271.10 | 273.85 | 273.85 | 0.50% | 17 |
| Nov 13, 2025 | 271.90 | 272.50 | 270.05 | 272.50 | 272.50 | -1.09% | 123 |
| Nov 12, 2025 | 276.65 | 276.65 | 274.35 | 275.50 | 275.50 | -0.09% | 5 |
| Nov 11, 2025 | 284.05 | 284.10 | 275.75 | 275.75 | 275.75 | -2.37% | 166 |
| Nov 10, 2025 | 282.60 | 282.60 | 282.45 | 282.45 | 282.45 | 1.93% | 78 |
| Nov 7, 2025 | 281.00 | 281.00 | 277.10 | 277.10 | 277.10 | -0.14% | 52 |
| Nov 6, 2025 | 280.00 | 280.00 | 277.50 | 277.50 | 277.50 | -2.41% | 60 |
| Nov 5, 2025 | 290.25 | 290.25 | 284.35 | 284.35 | 284.35 | -1.46% | 84 |
| Nov 4, 2025 | 287.80 | 288.55 | 287.35 | 288.55 | 288.55 | -0.55% | 28 |
| Nov 3, 2025 | 294.10 | 296.85 | 288.25 | 290.15 | 290.15 | -0.94% | 1,526 |
| Oct 31, 2025 | 289.60 | 294.20 | 289.60 | 292.90 | 292.90 | 0.90% | 395 |
| Oct 30, 2025 | 294.60 | 295.60 | 289.30 | 290.30 | 290.30 | -1.66% | 99 |
| Oct 29, 2025 | 292.95 | 296.25 | 290.35 | 295.20 | 295.20 | 0.37% | 485 |
| Oct 28, 2025 | 298.65 | 299.80 | 288.00 | 294.10 | 294.10 | -1.80% | 678 |
| Oct 27, 2025 | 301.20 | 305.70 | 299.20 | 299.50 | 299.50 | 0.10% | 299 |
| Oct 24, 2025 | 292.50 | 299.20 | 290.15 | 299.20 | 299.20 | 3.92% | 127 |
| Oct 23, 2025 | 286.05 | 287.90 | 283.90 | 287.90 | 287.90 | 0.19% | 280 |
| Oct 22, 2025 | 288.45 | 291.35 | 287.00 | 287.35 | 287.35 | -0.10% | 134 |
| Oct 21, 2025 | 283.40 | 287.65 | 283.00 | 287.65 | 287.65 | 2.31% | 169 |
| Oct 20, 2025 | 280.70 | 282.25 | 280.40 | 281.15 | 281.15 | 1.41% | 170 |
| Oct 17, 2025 | 273.40 | 278.25 | 273.40 | 277.25 | 277.25 | -0.65% | 394 |
| Oct 16, 2025 | 277.00 | 279.05 | 276.95 | 279.05 | 279.05 | -0.30% | 29 |
| Oct 15, 2025 | 281.55 | 284.30 | 279.90 | 279.90 | 279.90 | -0.29% | 129 |
| Oct 14, 2025 | 283.85 | 284.70 | 278.25 | 280.70 | 280.70 | -2.20% | 129 |
| Oct 13, 2025 | 283.85 | 289.15 | 282.00 | 287.00 | 287.00 | - | 449 |
| Oct 10, 2025 | 297.95 | 297.95 | 287.00 | 287.00 | 287.00 | -4.29% | 69 |
| Oct 9, 2025 | 302.00 | 302.00 | 297.60 | 299.85 | 299.85 | -1.10% | 613 |
| Oct 8, 2025 | 297.85 | 303.30 | 297.85 | 303.20 | 303.20 | 2.76% | 55 |
| Oct 7, 2025 | 298.25 | 298.25 | 295.05 | 295.05 | 295.05 | -1.86% | 8 |
| Oct 6, 2025 | 298.30 | 301.60 | 298.30 | 300.65 | 300.65 | 0.40% | 192 |
| Oct 3, 2025 | 298.60 | 299.45 | 294.25 | 299.45 | 299.45 | - | 96 |
| Oct 2, 2025 | 298.80 | 302.95 | 298.80 | 299.45 | 299.45 | -0.08% | 197 |
| Oct 1, 2025 | 296.65 | 300.00 | 296.65 | 299.70 | 299.70 | 0.79% | 22 |
| Sep 30, 2025 | 295.60 | 299.50 | 295.60 | 297.35 | 297.35 | -0.20% | 170 |
| Sep 29, 2025 | 301.15 | 301.15 | 297.45 | 297.95 | 297.95 | 0.02% | 122 |