Cadence Design Systems, Inc. (0HS2.L) LSE
406.22
-1.68501(-0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
406.22
-1.68501(-0.41%)
Currency In USD
If you invested $1000 in Cadence Design Systems, Inc. (0HS2.L) since IPO date, it would be worth $2,719.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,745.23, while $1000 invested 1 year ago would be worth $1,396.91. This corresponds to total returns of 171.97%, 74.52%, 39.69%, respectively, with annualized returns of 23.04%, 20.38%, 39.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 386.85 | 407.91 | 407.91 | 413.63 | 384 | 3,845 |
| May 29, 2026 | 374.03 | 374.54 | 374.54 | 383.99 | 365.74 | 2,846 |
| May 28, 2026 | 370.2 | 372.75 | 372.75 | 383.8 | 362.85 | 1,395 |
| May 27, 2026 | 383.99 | 370.84 | 370.84 | 394 | 370.49 | 5,803 |
| May 26, 2026 | 380 | 379.69 | 379.69 | 384 | 368.44 | 7,011 |
| May 22, 2026 | 361.89 | 378.11 | 378.11 | 381.59 | 353 | 2,356 |
| May 21, 2026 | 352 | 359.71 | 359.71 | 361.61 | 340.19 | 1,102 |
| May 20, 2026 | 343.72 | 348.46 | 348.46 | 349.27 | 328.11 | 1,326 |
| May 19, 2026 | 345.99 | 341.63 | 341.63 | 358.33 | 340.02 | 511 |
| May 18, 2026 | 346.28 | 344.61 | 344.61 | 360 | 334.96 | 3,705 |
| May 15, 2026 | 348.9 | 349.69 | 349.69 | 352.84 | 340.42 | 935 |
| May 14, 2026 | 356.84 | 350.71 | 350.71 | 367.02 | 348.47 | 4,616 |
| May 13, 2026 | 358.2 | 352.97 | 352.97 | 365 | 348 | 1,736 |
| May 12, 2026 | 362.78 | 357.38 | 357.38 | 366 | 355.64 | 3,159 |
| May 11, 2026 | 361.15 | 363.05 | 363.05 | 372 | 354 | 2,558 |
| May 08, 2026 | 360 | 362.59 | 362.59 | 365 | 352.5 | 2,679 |
| May 07, 2026 | 354 | 357.1 | 357.1 | 362.77 | 350.02 | 821 |
| May 06, 2026 | 351.05 | 352.92 | 352.92 | 356.43 | 343 | 6,493 |
| May 05, 2026 | 350.15 | 353.22 | 353.22 | 354.46 | 345.2 | 3,424 |
| May 01, 2026 | 331.99 | 340.02 | 340.02 | 342.61 | 329.31 | 545 |
| April 30, 2026 | 328.99 | 328.64 | 328.64 | 328.99 | 319.78 | 3,512 |
| April 29, 2026 | 326 | 322.99 | 322.99 | 330.24 | 315.8 | 790 |
| April 28, 2026 | 338.22 | 327.36 | 327.36 | 346 | 317.07 | 4,443 |
| April 27, 2026 | 334.02 | 336.78 | 336.78 | 339.99 | 327.2 | 4,295 |
| April 24, 2026 | 317.4 | 330.73 | 330.73 | 334.55 | 315.62 | 6,332 |
| April 23, 2026 | 327.08 | 313.82 | 313.82 | 336.43 | 311.25 | 1,489 |
| April 22, 2026 | 327.33 | 328.45 | 328.45 | 340 | 325 | 1,271 |
| April 21, 2026 | 321.4 | 325.61 | 325.61 | 330.95 | 315 | 2,498 |
| April 20, 2026 | 308.5 | 319.12 | 319.12 | 320.85 | 308 | 3,735 |
| April 17, 2026 | 308.3 | 309.14 | 309.14 | 320 | 307 | 1,868 |
| April 16, 2026 | 306.43 | 304.39 | 304.39 | 313.28 | 303.88 | 1,529 |
| April 15, 2026 | 294.63 | 305.88 | 305.88 | 306.09 | 291.51 | 2,296 |
| April 14, 2026 | 289.34 | 291.27 | 291.27 | 300 | 289 | 684 |
| April 13, 2026 | 270.99 | 286.22 | 286.22 | 287.53 | 264.6 | 2,364 |
| April 10, 2026 | 284.1 | 266.57 | 266.57 | 290 | 263.51 | 867 |
| April 09, 2026 | 289 | 279.59 | 279.59 | 292 | 277.81 | 842 |
| April 08, 2026 | 288.55 | 289.31 | 289.31 | 295.88 | 286.01 | 726 |
| April 07, 2026 | 276.8 | 274.93 | 274.93 | 285 | 274.77 | 1,425 |
| April 02, 2026 | 276.5 | 277.99 | 277.99 | 279.5 | 270 | 2,170 |
| April 01, 2026 | 277.87 | 280.66 | 280.07 | 284.99 | 275.27 | 299 |
| March 31, 2026 | 272.9 | 276.62 | 276.32 | 278.63 | 268.06 | 531 |
| March 30, 2026 | 271.74 | 269.92 | 269.94 | 278.98 | 269.65 | 845 |
| March 27, 2026 | 278 | 273.82 | 273.02 | 282.35 | 272.94 | 1,026 |
| March 26, 2026 | 281 | 280.8 | 282.1 | 283.65 | 278 | 14,382 |
| March 25, 2026 | 286 | 280.45 | 280.62 | 290.99 | 278.25 | 547 |
| March 24, 2026 | 294 | 285.78 | 286.08 | 296.98 | 277 | 5,391 |
| March 23, 2026 | 282.7 | 294.81 | 296.43 | 299.17 | 270 | 3,049 |
| March 20, 2026 | 291.54 | 282.48 | 282.52 | 291.54 | 282.26 | 2,466 |
| March 19, 2026 | 288.56 | 287.69 | 287.3 | 294 | 280.46 | 464 |
| March 18, 2026 | 295.1 | 291.84 | 291.96 | 302 | 289.89 | 4,597 |
| March 17, 2026 | 292.4 | 294.2 | 294.11 | 301.12 | 289 | 283 |
| March 16, 2026 | 288.7 | 294.07 | 293.27 | 295.43 | 286 | 14,415 |
| March 13, 2026 | 288.15 | 285.23 | 285.14 | 293.49 | 283.71 | 2,046 |
| March 12, 2026 | 291.33 | 290.51 | 290.5 | 296.8 | 289.74 | 189 |
| March 11, 2026 | 294.07 | 292.09 | 292.29 | 297.93 | 287.54 | 2,011 |
| March 10, 2026 | 299.12 | 292.79 | 292.79 | 301 | 292.79 | 658 |
| March 09, 2026 | 285.01 | 293.07 | 293.07 | 295.94 | 285.01 | 3,831 |
| March 06, 2026 | 307.66 | 302.01 | 290 | 307.66 | 290 | 13,027 |
| March 05, 2026 | 300.19 | 304.34 | 304.34 | 310.12 | 298.11 | 523 |
| March 04, 2026 | 298 | 304.86 | 304.86 | 307.31 | 297.62 | 1,676 |