Cadence Design Systems, Inc. - 0HS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	319.72	327.5	327.5	327.5	318.35	275
October 16, 2025	325.65	323.3	323.3	327.5	323.3	222
October 15, 2025	325.75	325.65	325.65	330.65	321.88	3,856
October 14, 2025	326.99	328.36	328.36	328.97	319.08	2,044
October 13, 2025	332.59	332.52	332.52	337	324.94	1,704
October 10, 2025	347.23	333.52	333.52	350	328.39	1,106
October 09, 2025	348.16	345.56	345.56	348.25	343.72	396
October 08, 2025	346.53	348.78	348.78	354.12	346.07	977
October 07, 2025	349.36	352.99	352.99	359.99	342.27	1,186
October 06, 2025	350	353.84	353.84	353.84	350	788
October 03, 2025	347	349.5	349.5	352.16	345.34	373
October 02, 2025	353.76	349.07	349.07	355.33	349.07	3,605
October 01, 2025	351.26	350.5	350.5	355.1	347.5	7,196
September 30, 2025	347.55	349.05	349.05	351.03	347.55	691
September 29, 2025	349.27	350.87	350.87	354.88	347.88	269
September 26, 2025	352.24	349.27	349.27	354.95	347.03	972
September 25, 2025	357.25	354.16	354.16	357.25	348.02	308
September 24, 2025	366.15	357.07	357.07	366.71	355.87	677
September 23, 2025	373	365.89	365.89	373	365.24	319
September 22, 2025	373.59	370.94	370.94	373.75	365.56	1,057
September 19, 2025	365.59	369.54	369.54	370.22	365	1,657
September 18, 2025	349.98	364.4	364.4	365.92	349.82	1,091
September 17, 2025	349	347.75	347.75	349.88	341.9	431
September 16, 2025	352.8	348.95	348.95	352.8	348.57	368
September 15, 2025	345	350.06	350.06	350.06	342.1	624
September 12, 2025	354.59	344.3	344.3	356.62	342.16	1,036
September 11, 2025	341.51	356.24	356.24	356.43	339.76	3,149
September 10, 2025	347.68	332.61	332.61	348.5	327.08	4,285
September 09, 2025	356.8	359.97	359.97	362.68	356.56	1,435
September 08, 2025	350.99	356.8	357.9	360.42	350.99	4,356
September 05, 2025	349.81	348.22	348.46	354.91	345.68	277
September 04, 2025	348	349.09	349.09	350.06	344.56	551
September 03, 2025	342.8	345.42	345.42	346.84	340.56	1,093
September 02, 2025	350.5	346.14	346.14	350.5	340.81	1,247
August 29, 2025	353.6	346.84	346.84	354.52	346.84	1,418
August 28, 2025	340.59	354.71	354.71	354.75	340.59	1,027
August 27, 2025	344.22	343.91	343.91	345.6	343.23	2,831
August 26, 2025	347.95	343.66	343.66	347.95	343.27	255
August 22, 2025	348	353.37	353.37	354.36	346.79	301
August 21, 2025	338.36	345.71	345.71	348.79	338.36	417
August 20, 2025	345	342.8	342.8	346.79	339.65	2,243
August 19, 2025	356	348.23	348.23	356	347.58	401
August 18, 2025	346.01	350.99	352.32	353.9	346.01	558
August 15, 2025	350	348.77	348.77	350.02	344.65	1,181
August 14, 2025	350	349.36	349.36	350	347.02	1,833
August 13, 2025	357.67	347.54	347.54	359.5	347.54	1,275
August 12, 2025	349.86	351	351	352.61	346	706
August 11, 2025	352.38	353.8	353.8	354.16	348.21	1,570
August 08, 2025	355.98	354.62	354.62	357.42	354.62	307
August 07, 2025	360.12	354.68	354.68	365.11	350.64	557
August 06, 2025	361.86	360.36	360.36	363.73	359.49	625
August 05, 2025	366.5	360.81	360.81	366.58	358.32	609
August 04, 2025	358	361.52	361.52	362.47	356.8	695
August 01, 2025	359.4	356.5	356.5	362.97	353.75	3,537
July 31, 2025	370.7	367.43	367.43	376.21	366.69	3,390
July 30, 2025	367.33	373.35	373.35	373.35	364.17	2,378
July 29, 2025	356.1	363.6	363.6	370.27	352.13	7,022
July 28, 2025	333.18	331.13	331.13	340	328.62	2,961
July 25, 2025	326	333.5	333.5	333.95	324.25	934
July 24, 2025	325.52	325.55	325.55	327.54	324.55	523

Cadence Design Systems, Inc. (0HS2.L) LSE