Cadence Design Systems, Inc. (CDNS) NASDAQ

374.93

+1.08(+0.29%)

Updated at May 29 04:00PM

Currency In USD

CDNS Historical Return

If you invested $1000 in Cadence Design Systems, Inc. (CDNS) 10 years ago, it would be worth $15,167.07 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $2,981.55, while $1000 invested 1 year ago would be worth $1,306.06. This corresponds to total returns of 1,416.71%, 198.16%, 30.61%, respectively, with annualized returns of 31.24%, 24.43%, 30.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDNS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	375	374.93	374.93	378.04	372.28	3.04M
May 28, 2026	374.88	373.85	373.85	379.05	366.99	1.91M
May 27, 2026	378.95	374.05	374.05	383.8	370.35	2.35M
May 26, 2026	380	381.75	381.75	383.24	369.62	1.96M
May 22, 2026	361.88	373.59	373.59	381.55	361.54	2.18M
May 21, 2026	349.88	358.46	358.46	362.21	347.56	1.74M
May 20, 2026	335.39	350.89	350.89	351.37	331.56	2.03M
May 19, 2026	342.67	338.12	338.12	348.12	337.89	1.68M
May 18, 2026	346.91	345.99	345.99	350.06	341.49	1.86M
May 15, 2026	351.81	347.24	347.24	352	345.68	1.7M
May 14, 2026	350.03	352.84	352.84	355.21	348.46	1.48M
May 13, 2026	359.04	354.55	354.55	361.03	350.55	2.3M
May 12, 2026	361.1	358.04	358.04	361.99	355.56	1.98M
May 11, 2026	359.07	364.2	364.2	365	358.03	2.63M
May 08, 2026	356.08	362.7	362.7	365.01	353.18	2.28M
May 07, 2026	358	356.9	356.9	362.71	354.87	1.86M
May 06, 2026	353.5	354.9	354.9	355.49	347.49	2.39M
May 05, 2026	351.3	353.63	353.63	354.89	346.13	1.95M
May 04, 2026	342.38	349.51	349.51	351.01	340.61	3.14M
May 01, 2026	336.5	340.94	340.94	342.37	334	1.82M
April 30, 2026	328.75	329.59	329.59	330.08	319.78	2.07M
April 29, 2026	323.71	329.95	329.95	331.36	315.51	2.92M
April 28, 2026	329.7	325.31	325.31	338.55	317.07	4.84M
April 27, 2026	330.82	336.54	336.54	338.19	330	3.96M
April 24, 2026	320.08	332.89	332.89	334.81	319.37	3.31M
April 23, 2026	325.86	314.33	314.33	326.98	311	2.26M
April 22, 2026	332.85	331.61	331.61	334	327.69	2.2M
April 21, 2026	319.75	325.84	325.84	331.23	318.9	3.47M
April 20, 2026	312.6	318.5	318.5	320.98	309.6	2.27M
April 17, 2026	316.33	311.03	311.03	318	308.4	2.21M
April 16, 2026	309.45	306.96	306.96	312.88	303.31	2.06M
April 15, 2026	295	304.1	304.1	307.46	293.51	2.42M
April 14, 2026	293.31	292.37	292.37	297.18	290.28	2.15M
April 13, 2026	266.06	288.2	288.2	288.33	265.22	2.64M
April 10, 2026	280.73	265.66	265.66	281.42	263.38	3.49M
April 09, 2026	287.62	281.01	281.01	288.18	277.45	2.15M
April 08, 2026	289.98	289.5	289.5	291.35	285.42	1.87M
April 07, 2026	278.03	279.48	279.48	280	273.9	1.28M
April 06, 2026	277.99	279.39	279.39	279.77	275.48	1.13M
April 02, 2026	273.69	278.72	278.72	280.26	271.34	1.47M
April 01, 2026	280.19	280.19	280.19	281.6	274.66	1.76M
March 31, 2026	273.27	277.87	277.87	278.61	271.6	1.88M
March 30, 2026	272.18	270.88	270.88	276.37	268.8	2.14M
March 27, 2026	278.26	271.77	271.77	280.43	271.05	2.09M
March 26, 2026	278	280.62	280.62	284.16	278	1.64M
March 25, 2026	288.69	281.39	281.39	290.37	277.65	2.32M
March 24, 2026	289.51	284.32	284.32	290.5	277	2.78M
March 23, 2026	289.2	292.52	292.52	299.29	286.79	3.48M
March 20, 2026	286.42	283.9	283.9	287.39	281.46	3.26M
March 19, 2026	288.92	287.4	287.4	292.61	284.35	1.57M
March 18, 2026	291.93	289.64	289.64	295.3	289.5	1.66M
March 17, 2026	293.89	293.75	293.75	300.94	292.49	1.19M
March 16, 2026	289.33	292.72	292.72	295.43	288	1.52M
March 13, 2026	290.8	287.03	287.03	292.04	283.35	1.84M
March 12, 2026	290.93	290.32	290.32	296.51	289.19	2.49M
March 11, 2026	294.79	294.16	294.16	296	287	2.05M
March 10, 2026	299.06	293.29	293.29	299.06	290.47	2.08M
March 09, 2026	293.76	298.05	298.05	300.27	289.37	2.31M
March 06, 2026	294.95	296.94	296.94	302.02	294.27	2.61M
March 05, 2026	303	299.84	299.84	311.24	297.54	3.71M