Cadence Design Systems, Inc. (0HS2.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cadence Design Systems, Inc. (0HS2.L) since IPO date, it would be worth $2,333.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,295.83, while $1000 invested 1 year ago would be worth $994.38. This corresponds to total returns of 133.35%, 129.58%, -0.56%, respectively, with annualized returns of 17.86%, 18.07%, -0.56%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 336.6 | 348.53 | 348.53 | 354.81 | 325.44 | 8,805 |
| September 30, 2026 | 318.32 | 331.35 | 331.35 | 332.54 | 318 | 52,567 |
| September 29, 2026 | 325.77 | 320.86 | 320.86 | 330.13 | 314.84 | 1,802 |
| September 28, 2026 | 325 | 327.93 | 327.93 | 332.34 | 315.07 | 1,238 |
| September 25, 2026 | 322.19 | 326.1 | 326.1 | 330.71 | 315.43 | 2,235 |
| September 24, 2026 | 308.97 | 318.28 | 318.28 | 321.69 | 300.5 | 5,130 |
| September 23, 2026 | 305.42 | 310.7 | 310.7 | 313.84 | 300 | 3,583 |
| September 22, 2026 | 295.5 | 302.72 | 302.72 | 305.31 | 292.63 | 2,521 |
| September 21, 2026 | 283 | 294.31 | 294.31 | 294.37 | 283 | 2,595 |
| September 18, 2026 | 279.73 | 282.88 | 282.88 | 286 | 279.73 | 1,140 |
| September 17, 2026 | 287 | 278.94 | 278.94 | 287 | 278.25 | 1,383 |
| September 16, 2026 | 274 | 281.38 | 281.38 | 281.78 | 273 | 2,237 |
| September 15, 2026 | 279.03 | 275.01 | 275.01 | 286.22 | 273.29 | 3,637 |
| September 11, 2026 | 288 | 291.09 | 291.09 | 291.11 | 285 | 6,107 |
| September 10, 2026 | 282 | 283.7 | 283.7 | 292 | 280.5 | 548 |
| September 09, 2026 | 285.88 | 286.33 | 286.33 | 289.81 | 281 | 1,543 |
| September 08, 2026 | 295.71 | 287.3 | 287.3 | 300 | 287.3 | 5,347 |
| September 04, 2026 | 306 | 292.82 | 292.82 | 310 | 288.23 | 3,780 |
| September 03, 2026 | 306.32 | 307.09 | 307.09 | 316.87 | 298 | 605 |
| September 02, 2026 | 312.67 | 305.77 | 305.77 | 318 | 303.76 | 708 |
| September 01, 2026 | 336.69 | 315.17 | 315.17 | 347.3 | 314.65 | 3,761 |
| August 28, 2026 | 344 | 339.84 | 339.84 | 353.16 | 336 | 594 |
| August 27, 2026 | 331 | 344.32 | 344.32 | 350 | 330 | 1,237 |
| August 26, 2026 | 334.65 | 334.56 | 334.56 | 340.08 | 327.3 | 2,519 |
| August 25, 2026 | 320.66 | 328.26 | 328.26 | 330.03 | 312.75 | 3,757 |
| August 24, 2026 | 319.8 | 313.04 | 313.04 | 326.8 | 310.1 | 6,589 |
| August 21, 2026 | 312.6 | 318.87 | 318.87 | 322.34 | 308.6 | 429 |
| August 20, 2026 | 310 | 312.01 | 312.01 | 324.12 | 310 | 2,131 |
| August 19, 2026 | 317 | 317.08 | 317.08 | 321.88 | 312.47 | 483 |
| August 18, 2026 | 323.07 | 317.56 | 317.56 | 329.25 | 315.05 | 1,148 |
| August 17, 2026 | 324.63 | 324.73 | 324.73 | 333.32 | 317.29 | 1,563 |
| August 14, 2026 | 325 | 326.64 | 326.64 | 330.73 | 319.35 | 787 |
| August 13, 2026 | 322 | 324.75 | 324.75 | 330 | 321 | 1,157 |
| August 12, 2026 | 328.31 | 324.79 | 324.79 | 333.75 | 324.01 | 647 |
| August 11, 2026 | 340 | 326.98 | 326.98 | 342.95 | 323.21 | 1,127 |
| August 10, 2026 | 342.71 | 337.07 | 337.07 | 348 | 336 | 616 |
| August 07, 2026 | 339.9 | 337.36 | 337.36 | 348.11 | 330 | 558 |
| August 06, 2026 | 339.17 | 340.09 | 340.09 | 350 | 332.3 | 197 |
| August 05, 2026 | 345 | 337.29 | 337.29 | 348.2 | 330 | 694 |
| August 04, 2026 | 340.64 | 341.46 | 341.46 | 349.27 | 331.18 | 1,076 |
| August 03, 2026 | 340.25 | 338.27 | 338.27 | 353.99 | 331.11 | 4,219 |
| July 31, 2026 | 334.15 | 338.17 | 338.17 | 344.83 | 326.23 | 814 |
| July 30, 2026 | 335.39 | 332.71 | 332.71 | 342.5 | 323.64 | 2,656 |
| July 29, 2026 | 335 | 344.2 | 344.2 | 355 | 335 | 509 |
| July 28, 2026 | 349 | 345.34 | 345.34 | 355 | 331.17 | 12,478 |
| July 27, 2026 | 333 | 337.98 | 337.98 | 342.46 | 327 | 831 |
| July 23, 2026 | 337 | 333.95 | 333.95 | 343.99 | 332.15 | 1,468 |
| July 22, 2026 | 344.01 | 338.45 | 338.45 | 347.5 | 337.31 | 1,241 |
| July 21, 2026 | 332.99 | 345.73 | 345.73 | 346.28 | 328.33 | 10,154 |
| July 20, 2026 | 331.91 | 333.28 | 333.28 | 345 | 319.54 | 2,119 |
| July 17, 2026 | 355.22 | 329.64 | 329.64 | 360.58 | 321.95 | 12,024 |
| July 16, 2026 | 382.93 | 365.75 | 365.75 | 382.93 | 358.5 | 778 |
| July 15, 2026 | 384.25 | 373.2 | 373.2 | 386.21 | 369.15 | 1,245 |
| July 14, 2026 | 369.97 | 380.38 | 380.38 | 384.85 | 362.6 | 3,212 |
| July 13, 2026 | 382.34 | 381.1 | 381.1 | 395 | 376 | 3,362 |
| July 10, 2026 | 381 | 384.97 | 384.97 | 390 | 379.05 | 1,137 |
| July 09, 2026 | 378.36 | 383.82 | 383.82 | 384.78 | 366 | 722 |
| July 08, 2026 | 374.04 | 371.89 | 371.89 | 374.08 | 358 | 775 |
| July 07, 2026 | 375 | 374.08 | 374.08 | 384 | 365.21 | 898 |
| July 06, 2026 | 384.04 | 372.64 | 372.64 | 384.04 | 365.11 | 1,795 |