Cadence Design Systems, Inc. - CDNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	352.7	345.48	345.48	353.33	342.08	949,557
October 06, 2025	350	353.36	353.36	354.85	350	1.44M
October 03, 2025	347.24	347.27	347.27	353.15	345	1.06M
October 02, 2025	354.55	347.24	347.24	355.14	346.35	1.65M
October 01, 2025	348.27	351.97	351.97	355.15	347.41	1.16M
September 30, 2025	349.2	351.26	351.26	352.05	346.92	1.2M
September 29, 2025	352.14	348.52	348.52	352.88	347.81	1.15M
September 26, 2025	349.92	350.11	350.11	351.09	346.99	1.3M
September 25, 2025	352.52	351.06	351.06	355.03	350.03	1.92M
September 24, 2025	366.71	356.96	356.96	366.71	355.8	1.66M
September 23, 2025	370.98	366.3	366.3	371.84	363.98	1.53M
September 22, 2025	370	373.37	373.37	373.9	364.7	1.62M
September 19, 2025	367.26	373.35	373.35	374.3	365.52	5.01M
September 18, 2025	359.5	364.88	364.88	366.05	356.43	1.76M
September 17, 2025	349.88	347.27	347.27	349.88	341.2	1.67M
September 16, 2025	350.17	349.01	349.01	352.57	347.95	1.46M
September 15, 2025	343.17	351.52	351.52	352	342.26	1.41M
September 12, 2025	353.47	343.48	343.48	355.07	342.09	1.62M
September 11, 2025	342.36	354.7	354.7	357.76	338.9	3.57M
September 10, 2025	348.5	338.53	338.53	348.53	326.35	5.84M
September 09, 2025	362	361.77	361.77	362.71	356.4	1.27M
September 08, 2025	353.67	360.64	360.64	361.36	353	1.77M
September 05, 2025	354	351.01	351.01	355.31	345.88	1.08M
September 04, 2025	346.93	349.33	349.33	350.12	344.43	905,658
September 03, 2025	340.88	347.32	347.32	347.43	340.57	1.14M
September 02, 2025	343.95	342.81	342.81	346.86	340.67	1.2M
August 29, 2025	353.6	350.43	350.43	355.23	346.19	1.3M
August 28, 2025	347.72	354.29	354.29	355.49	347.72	1.08M
August 27, 2025	345	346.88	346.88	347.68	343.11	1.07M
August 26, 2025	344.14	344.03	344.03	345.56	343.14	1.72M
August 25, 2025	347	345.19	345.19	349.05	344.66	1.02M
August 22, 2025	348.54	349.63	349.63	354.96	346.79	1.2M
August 21, 2025	343.46	347.57	347.57	348.84	343.46	1.04M
August 20, 2025	346.2	345.45	345.45	346.44	339.62	1.78M
August 19, 2025	354	346.88	346.88	355.5	346.06	1.83M
August 18, 2025	349.29	356.25	356.25	356.91	348.06	1.5M
August 15, 2025	349.05	349.88	349.88	351.03	344.79	1.57M
August 14, 2025	348.33	348.92	348.92	350	346.28	1.22M
August 13, 2025	356.04	349.12	349.12	356.4	346.09	1.21M
August 12, 2025	349.09	353.61	353.61	353.66	345.48	1.26M
August 11, 2025	352.08	349.09	349.09	354.16	346.77	1.62M
August 08, 2025	356.43	352.06	352.06	357.59	351.5	1.37M
August 07, 2025	363.02	354.33	354.33	365.4	349.66	1.53M
August 06, 2025	361.86	360.16	360.16	364.07	358.7	1.06M
August 05, 2025	366.2	360.5	360.5	369.14	357.7	1.68M
August 04, 2025	358.78	364.88	364.88	364.89	355.63	1.84M
August 01, 2025	358	356.97	356.97	360.31	353.01	2.07M
July 31, 2025	371.52	364.57	364.57	376.45	363.47	3.01M
July 30, 2025	367.49	371.03	371.03	374.05	363.75	3.89M
July 29, 2025	355	366.26	366.26	370.61	353	4.67M
July 28, 2025	334.48	333.76	333.76	335	328.46	2.68M
July 25, 2025	325	332.19	332.19	335.16	324.5	2.72M
July 24, 2025	325.56	324.64	324.64	327.5	324.37	1.65M
July 23, 2025	320.48	326.46	326.46	326.52	318.49	1.52M
July 22, 2025	317.54	319.6	319.6	321.69	313	1.21M
July 21, 2025	315.04	316.32	316.32	318.83	315.04	1.04M
July 18, 2025	321.37	315.57	315.57	322.15	315.04	1.39M
July 17, 2025	313.08	320.86	320.86	321.23	311.45	1.28M
July 16, 2025	318.7	314.58	314.58	318.7	311.08	1.6M
July 15, 2025	319.84	318.04	318.04	324.49	317.67	1.45M

Cadence Design Systems, Inc. (CDNS) NASDAQ