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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	284.43	287.07	287.07	288.21	280.34	2.9M
May 29, 2025	293.11	284.5	284.5	294.13	276.61	6.28M
May 28, 2025	322.87	288.61	288.61	323.39	284.3	7.02M
May 27, 2025	319.46	323.08	323.08	323.28	318.1	1.45M
May 23, 2025	312.04	315.51	315.51	317.28	311.65	1.01M
May 22, 2025	315.51	316.63	316.63	318.6	313.91	1.48M
May 21, 2025	317.37	317.55	317.55	322.64	316.31	1.87M
May 20, 2025	316.96	320.55	320.55	321	315.36	1.33M
May 19, 2025	318.77	320.3	320.3	322.27	317.41	1.51M
May 16, 2025	320.16	321.56	321.56	322.19	317.18	1.57M
May 15, 2025	318.36	318.77	318.77	321.87	317.74	1.54M
May 14, 2025	316.95	319.39	319.39	321.86	316.79	1.46M
May 13, 2025	312.42	318.66	318.66	319.57	311.57	1.71M
May 12, 2025	320	311.77	311.77	320	308.58	2.44M
May 09, 2025	309.53	305.78	305.78	309.53	303.82	1.48M
May 08, 2025	311.22	307.96	307.96	313	307.7	1.6M
May 07, 2025	306.15	308.34	308.34	310.88	304.77	1.77M
May 06, 2025	302.89	305.78	305.78	308.65	302.29	1.64M
May 05, 2025	307	308.83	308.83	311.98	305.6	1.79M
May 02, 2025	305.27	308.15	308.15	310.58	304.19	1.91M
May 01, 2025	301.74	299.73	299.73	304.7	299.41	2.3M
April 30, 2025	294.51	297.74	297.74	299.98	293.85	2.78M
April 29, 2025	289.64	302.22	302.22	303.6	289.64	3.82M
April 28, 2025	288.02	285.74	285.74	289.41	281.7	3.42M
April 25, 2025	279.99	289.63	289.63	290.5	279.45	2.41M
April 24, 2025	270.31	281.78	281.78	283	270	2.18M
April 23, 2025	266.78	265.42	265.42	272.81	264.79	1.71M
April 22, 2025	255.23	258.15	258.15	260.67	251.95	1.39M
April 21, 2025	257.02	251.56	251.56	257.16	247.7	1.49M
April 17, 2025	262.79	260.22	260.22	263.16	257.88	1.91M
April 16, 2025	256.51	259.26	259.26	262.08	254.48	2.17M
April 15, 2025	262	264.31	264.31	266.08	260.8	1.86M
April 14, 2025	264.6	260.56	260.56	265.59	257.65	1.45M
April 11, 2025	253.52	259.47	259.47	260.42	248.55	1.64M
April 10, 2025	256.88	254.02	254.02	258.55	244.99	2.59M
April 09, 2025	230.7	264.65	264.65	266.65	229.6	4.26M
April 08, 2025	237.81	231.64	231.64	244.3	228.2	2.65M
April 07, 2025	229.65	233.82	233.82	245.66	221.56	4.17M
April 04, 2025	243.53	232.88	232.88	246.22	232.37	4.2M
April 03, 2025	252.34	248.91	248.91	255.19	245.42	3M
April 02, 2025	253.52	264.94	264.94	265.73	253.44	1.86M
April 01, 2025	252.64	258.79	258.79	259.48	251.82	1.42M
March 31, 2025	253.09	254.33	254.33	254.97	248.52	2.26M
March 28, 2025	262.31	256.69	256.69	263.24	255.87	1.24M
March 27, 2025	261.98	262.54	262.54	263.98	258.21	1.35M
March 26, 2025	269.3	263.41	263.41	269.3	262.52	1.4M
March 25, 2025	267.15	269.11	269.11	269.71	265.97	1.25M
March 24, 2025	266	267.15	267.15	268.24	264	2.53M
March 21, 2025	254.91	262.42	262.42	266.95	252.06	5.7M
March 20, 2025	255.93	258.5	258.5	259.86	254.88	1.72M
March 19, 2025	255	258.7	258.7	262.14	254.08	2.74M
March 18, 2025	252.04	253.88	253.88	255.99	251.35	1.77M
March 17, 2025	246.25	255.11	255.11	258.14	246.25	2.77M
March 14, 2025	241.68	247.43	247.43	248	241.46	2.27M
March 13, 2025	240.76	241.56	241.56	247.2	239.8	2.13M
March 12, 2025	240.15	239.22	239.22	244.99	239.14	2.32M
March 11, 2025	234	234.25	234.25	238.41	230.09	2.65M
March 10, 2025	238.18	233.96	233.96	238.8	231.51	3.03M
March 07, 2025	241.76	243.21	243.21	245.08	233.78	2.41M
March 06, 2025	238.97	243.16	243.16	245.34	237.54	2.69M

Cadence Design Systems, Inc. (CDNS) NASDAQ