Cadence Design Systems, Inc. (CDNS)
NASDAQ: CDNS · Real-Time Price · USD
348.69
-4.92 (-1.39%)
Aug 13, 2025, 12:04 PM - Market open
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 356.04 | 356.40 | 347.57 | 347.55 | - | -1.71% | 303,274 |
| Aug 12, 2025 | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1.29% | 1,263,284 |
| Aug 11, 2025 | 352.08 | 354.16 | 346.77 | 349.09 | 349.09 | -0.84% | 1,624,559 |
| Aug 8, 2025 | 356.43 | 357.59 | 351.50 | 352.06 | 352.06 | -0.64% | 1,373,176 |
| Aug 7, 2025 | 363.02 | 365.40 | 349.66 | 354.33 | 354.33 | -1.62% | 1,526,700 |
| Aug 6, 2025 | 361.86 | 364.07 | 358.70 | 360.16 | 360.16 | -0.09% | 1,058,804 |
| Aug 5, 2025 | 366.20 | 369.14 | 357.70 | 360.50 | 360.50 | -1.20% | 1,682,437 |
| Aug 4, 2025 | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 2.22% | 1,841,948 |
| Aug 1, 2025 | 358.00 | 360.31 | 353.01 | 356.97 | 356.97 | -2.08% | 2,070,357 |
| Jul 31, 2025 | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | -1.74% | 3,012,745 |
| Jul 30, 2025 | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 1.30% | 3,894,030 |
| Jul 29, 2025 | 355.00 | 370.61 | 353.00 | 366.26 | 366.26 | 9.74% | 4,666,680 |
| Jul 28, 2025 | 334.48 | 335.00 | 328.46 | 333.76 | 333.76 | 0.47% | 2,682,369 |
| Jul 25, 2025 | 325.00 | 335.16 | 324.50 | 332.19 | 332.19 | 2.33% | 2,718,308 |
| Jul 24, 2025 | 325.56 | 327.50 | 324.37 | 324.64 | 324.64 | -0.56% | 1,649,843 |
| Jul 23, 2025 | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 2.15% | 1,524,023 |
| Jul 22, 2025 | 317.54 | 321.69 | 313.00 | 319.60 | 319.60 | 1.04% | 1,211,417 |
| Jul 21, 2025 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 0.24% | 1,042,247 |
| Jul 18, 2025 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | -1.65% | 1,391,024 |
| Jul 17, 2025 | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1.99% | 1,276,061 |
| Jul 16, 2025 | 318.70 | 318.70 | 311.09 | 314.58 | 314.58 | -1.09% | 1,595,846 |
| Jul 15, 2025 | 319.84 | 324.49 | 317.67 | 318.04 | 318.04 | 0.17% | 1,447,559 |
| Jul 14, 2025 | 320.13 | 320.97 | 314.70 | 317.49 | 317.49 | -0.97% | 1,863,085 |
| Jul 11, 2025 | 321.57 | 324.32 | 318.16 | 320.60 | 320.60 | -0.64% | 1,201,776 |
| Jul 10, 2025 | 325.26 | 325.26 | 318.20 | 322.66 | 322.66 | -0.08% | 1,463,741 |
| Jul 9, 2025 | 324.14 | 325.54 | 320.54 | 322.91 | 322.91 | -0.11% | 1,092,525 |
| Jul 8, 2025 | 322.12 | 323.71 | 319.02 | 323.28 | 323.28 | 0.93% | 2,022,887 |
| Jul 7, 2025 | 326.81 | 327.98 | 318.80 | 320.30 | 320.30 | -1.99% | 1,824,445 |
| Jul 3, 2025 | 326.47 | 330.09 | 321.38 | 326.81 | 326.81 | 5.10% | 2,274,696 |
| Jul 2, 2025 | 307.23 | 312.75 | 306.00 | 310.95 | 310.95 | 0.48% | 1,164,871 |
| Jul 1, 2025 | 306.35 | 310.99 | 304.73 | 309.46 | 309.46 | 0.43% | 1,332,210 |
| Jun 30, 2025 | 306.12 | 310.12 | 305.21 | 308.15 | 308.15 | 0.97% | 1,748,252 |
| Jun 27, 2025 | 307.03 | 315.90 | 304.29 | 305.20 | 305.20 | 0.50% | 2,331,778 |
| Jun 26, 2025 | 299.00 | 303.87 | 298.33 | 303.69 | 303.69 | 2.07% | 2,128,233 |
| Jun 25, 2025 | 297.83 | 301.26 | 295.33 | 297.53 | 297.53 | 0.25% | 1,736,796 |
| Jun 24, 2025 | 295.85 | 297.14 | 293.61 | 296.80 | 296.80 | 1.10% | 1,906,386 |
| Jun 23, 2025 | 294.33 | 295.82 | 289.69 | 293.56 | 293.56 | -0.62% | 2,134,880 |
| Jun 20, 2025 | 299.63 | 300.76 | 293.84 | 295.40 | 295.40 | -0.49% | 2,373,325 |
| Jun 18, 2025 | 297.78 | 300.10 | 295.61 | 296.84 | 296.84 | -0.72% | 1,221,116 |
| Jun 17, 2025 | 299.79 | 304.44 | 298.13 | 299.00 | 299.00 | -0.60% | 1,130,561 |
| Jun 16, 2025 | 300.69 | 302.41 | 297.03 | 300.81 | 300.81 | 0.27% | 1,697,079 |
| Jun 13, 2025 | 302.00 | 305.30 | 299.62 | 300.00 | 300.00 | -2.55% | 1,188,950 |
| Jun 12, 2025 | 306.40 | 310.00 | 306.10 | 307.85 | 307.85 | 0.21% | 1,012,783 |
| Jun 11, 2025 | 306.00 | 309.39 | 302.45 | 307.20 | 307.20 | 0.49% | 1,259,707 |
| Jun 10, 2025 | 302.41 | 306.08 | 300.47 | 305.69 | 305.69 | 1.34% | 1,603,667 |
| Jun 9, 2025 | 307.58 | 310.95 | 301.52 | 301.66 | 301.66 | 1.59% | 2,517,418 |
| Jun 6, 2025 | 299.34 | 299.64 | 295.65 | 296.95 | 296.95 | 0.22% | 1,365,843 |
| Jun 5, 2025 | 294.40 | 302.00 | 294.40 | 296.29 | 296.29 | 0.64% | 1,904,766 |
| Jun 4, 2025 | 293.91 | 296.09 | 291.62 | 294.40 | 294.40 | 0.36% | 1,430,628 |
| Jun 3, 2025 | 289.12 | 294.81 | 289.12 | 293.33 | 293.33 | 0.27% | 1,617,618 |