Cadence Design Systems, Inc. (CDNS) NASDAQ
270.88
-0.89(-0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
270.88
-0.89(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 299.31 | 305.43 | 305.43 | 308.58 | 296.12 | 2.69M |
| March 03, 2026 | 296.36 | 300.63 | 300.63 | 304.47 | 295.51 | 1.88M |
| March 02, 2026 | 297.78 | 303.36 | 303.36 | 304.77 | 296.1 | 2.8M |
| February 27, 2026 | 288.74 | 301.4 | 301.4 | 301.9 | 285.14 | 3.54M |
| February 26, 2026 | 304.99 | 297.6 | 297.6 | 305.97 | 292.89 | 3.29M |
| February 25, 2026 | 294.5 | 301.84 | 301.84 | 302.78 | 293.43 | 2.95M |
| February 24, 2026 | 277.82 | 290.63 | 290.63 | 293.85 | 277.3 | 3.04M |
| February 23, 2026 | 291.44 | 279.8 | 279.8 | 293.59 | 279.11 | 3.34M |
| February 20, 2026 | 294.48 | 296.28 | 0 | 303.44 | 292.41 | 2.53M |
| February 19, 2026 | 308.33 | 296.59 | 0 | 308.33 | 292.16 | 2.68M |
| February 18, 2026 | 302.96 | 305.01 | 0 | 311.7 | 299.18 | 3.95M |
| February 17, 2026 | 294.77 | 283.46 | 0 | 296.19 | 282.96 | 5.58M |
| February 13, 2026 | 287.44 | 299.46 | 0 | 300.73 | 287.44 | 2.86M |
| February 12, 2026 | 298.71 | 288.33 | 0 | 302.58 | 287.53 | 4.19M |
| February 11, 2026 | 301.19 | 299.65 | 0 | 302.25 | 294.5 | 2.36M |
| February 10, 2026 | 294.16 | 299 | 0 | 301.07 | 293 | 2.81M |
| February 09, 2026 | 283.49 | 291 | 0 | 291.76 | 279.56 | 2.72M |
| February 06, 2026 | 276.18 | 283.52 | 0 | 285.34 | 272.92 | 2.84M |
| February 05, 2026 | 271.68 | 270.14 | 0 | 276.41 | 266.14 | 3.58M |
| February 04, 2026 | 269.87 | 271.42 | 0 | 275.3 | 265.74 | 5.17M |
| February 03, 2026 | 283.83 | 268.5 | 0 | 285.98 | 262.75 | 5.17M |
| February 02, 2026 | 295.09 | 289.19 | 0 | 296.34 | 288.46 | 2.88M |
| January 30, 2026 | 298.46 | 296.36 | 0 | 298.88 | 293.63 | 2.51M |
| January 29, 2026 | 316.61 | 302.67 | 0 | 317 | 293.44 | 3.7M |
| January 28, 2026 | 321.62 | 320.49 | 0 | 325.19 | 316.46 | 1.41M |
| January 27, 2026 | 321.7 | 318.37 | 0 | 323 | 317.21 | 1.45M |
| January 26, 2026 | 317.86 | 322.02 | 0 | 323.63 | 314.06 | 1.32M |
| January 23, 2026 | 315.5 | 318.32 | 0 | 323.54 | 312.01 | 1.47M |
| January 22, 2026 | 317 | 317.09 | 0 | 317.83 | 310.8 | 1.38M |
| January 21, 2026 | 307.53 | 313.84 | 0 | 316.16 | 304.95 | 1.72M |
| January 20, 2026 | 310.56 | 307 | 0 | 311.45 | 305.77 | 2.04M |
| January 16, 2026 | 321.83 | 317.45 | 0 | 322.46 | 314.5 | 2.09M |
| January 15, 2026 | 317.44 | 320.6 | 0 | 328.64 | 316 | 2.4M |
| January 14, 2026 | 319.5 | 313.17 | 0 | 320.53 | 309.92 | 2.04M |
| January 13, 2026 | 322.63 | 323.06 | 0 | 327.67 | 318 | 1.2M |
| January 12, 2026 | 325.88 | 325.51 | 0 | 328.51 | 321.02 | 1.49M |
| January 09, 2026 | 319.9 | 327.31 | 0 | 328.59 | 315.41 | 1.66M |
| January 08, 2026 | 317.01 | 318.8 | 0 | 319.45 | 312.95 | 1.46M |
| January 07, 2026 | 314.39 | 320.54 | 0 | 324.71 | 314.39 | 1.42M |
| January 06, 2026 | 301.5 | 314.64 | 0 | 316.04 | 300.88 | 2.65M |
| January 05, 2026 | 311.46 | 301.22 | 0 | 314.17 | 300.4 | 4.02M |
| January 02, 2026 | 315.7 | 310.4 | 0 | 316 | 306.41 | 1.27M |