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

327.50

+4.131(+1.28%)

Updated at October 17 06:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025319.72327.5327.5327.5318.35275
October 16, 2025325.65323.3323.3327.5323.3222
October 15, 2025325.75325.65325.65330.65321.883,856
October 14, 2025326.99328.36328.36328.97319.082,044
October 13, 2025332.59332.52332.52337324.941,704
October 10, 2025347.23333.52333.52350328.391,106
October 09, 2025348.16345.56345.56348.25343.72396
October 08, 2025346.53348.78348.78354.12346.07977
October 07, 2025349.36352.99352.99359.99342.271,186
October 06, 2025350353.84353.84353.84350788
October 03, 2025347349.5349.5352.16345.34373
October 02, 2025353.76349.07349.07355.33349.073,605
October 01, 2025351.26350.5350.5355.1347.57,196
September 30, 2025347.55349.05349.05351.03347.55691
September 29, 2025349.27350.87350.87354.88347.88269
September 26, 2025352.24349.27349.27354.95347.03972
September 25, 2025357.25354.16354.16357.25348.02308
September 24, 2025366.15357.07357.07366.71355.87677
September 23, 2025373365.89365.89373365.24319
September 22, 2025373.59370.94370.94373.75365.561,057
September 19, 2025365.59369.54369.54370.223651,657
September 18, 2025349.98364.4364.4365.92349.821,091
September 17, 2025349347.75347.75349.88341.9431
September 16, 2025352.8348.95348.95352.8348.57368
September 15, 2025345350.06350.06350.06342.1624
September 12, 2025354.59344.3344.3356.62342.161,036
September 11, 2025341.51356.24356.24356.43339.763,149
September 10, 2025347.68332.61332.61348.5327.084,285
September 09, 2025356.8359.97359.97362.68356.561,435
September 08, 2025350.99356.8357.9360.42350.994,356
September 05, 2025349.81348.22348.46354.91345.68277
September 04, 2025348349.09349.09350.06344.56551
September 03, 2025342.8345.42345.42346.84340.561,093
September 02, 2025350.5346.14346.14350.5340.811,247
August 29, 2025353.6346.84346.84354.52346.841,418
August 28, 2025340.59354.71354.71354.75340.591,027
August 27, 2025344.22343.91343.91345.6343.232,831
August 26, 2025347.95343.66343.66347.95343.27255
August 22, 2025348353.37353.37354.36346.79301
August 21, 2025338.36345.71345.71348.79338.36417
August 20, 2025345342.8342.8346.79339.652,243
August 19, 2025356348.23348.23356347.58401
August 18, 2025346.01350.99352.32353.9346.01558
August 15, 2025350348.77348.77350.02344.651,181
August 14, 2025350349.36349.36350347.021,833
August 13, 2025357.67347.54347.54359.5347.541,275
August 12, 2025349.86351351352.61346706
August 11, 2025352.38353.8353.8354.16348.211,570
August 08, 2025355.98354.62354.62357.42354.62307
August 07, 2025360.12354.68354.68365.11350.64557
August 06, 2025361.86360.36360.36363.73359.49625
August 05, 2025366.5360.81360.81366.58358.32609
August 04, 2025358361.52361.52362.47356.8695
August 01, 2025359.4356.5356.5362.97353.753,537
July 31, 2025370.7367.43367.43376.21366.693,390
July 30, 2025367.33373.35373.35373.35364.172,378
July 29, 2025356.1363.6363.6370.27352.137,022
July 28, 2025333.18331.13331.13340328.622,961
July 25, 2025326333.5333.5333.95324.25934
July 24, 2025325.52325.55325.55327.54324.55523
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved