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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	303	299.84	299.84	311.24	297.54	3.71M
March 04, 2026	300.18	305.43	305.43	308.58	296.12	2.83M
March 03, 2026	296.36	300.63	300.63	304.47	295.51	1.99M
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	296.28	303.44	292.41	2.53M
February 19, 2026	308.33	296.59	296.59	308.33	292.16	2.68M
February 18, 2026	302.96	305.01	305.01	311.7	299.18	3.95M
February 17, 2026	294.77	283.46	283.46	296.19	282.96	5.58M
February 13, 2026	287.44	299.46	299.46	300.73	287.44	2.86M
February 12, 2026	298.71	288.33	288.33	302.58	287.53	4.19M
February 11, 2026	301.19	299.65	299.65	302.25	294.5	2.36M
February 10, 2026	294.16	299	299	301.07	293	2.81M
February 09, 2026	283.49	291	291	291.76	279.56	2.72M
February 06, 2026	276.18	283.52	283.52	285.34	272.92	2.84M
February 05, 2026	271.68	270.14	270.14	276.41	266.14	3.58M
February 04, 2026	269.87	271.42	271.42	275.3	265.74	5.17M
February 03, 2026	283.83	268.5	268.5	285.98	262.75	5.17M
February 02, 2026	295.09	289.19	289.19	296.34	288.46	2.88M
January 30, 2026	298.46	296.36	296.36	298.88	293.63	2.51M
January 29, 2026	316.61	302.67	302.67	317	293.44	3.7M
January 28, 2026	321.62	320.49	320.49	325.19	316.46	1.41M
January 27, 2026	321.7	318.37	318.37	323	317.21	1.45M
January 26, 2026	317.86	322.02	322.02	323.63	314.06	1.32M
January 23, 2026	315.5	318.32	318.32	323.54	312.01	1.47M
January 22, 2026	317	317.09	317.09	317.81	310.8	1.2M
January 21, 2026	307.53	313.84	313.84	316.16	304.95	1.72M
January 20, 2026	311.41	307	307	311.45	305.72	2.03M
January 16, 2026	321.83	317.45	317.45	322.46	314.5	2.09M
January 15, 2026	317.44	320.6	320.6	328.64	316	2.38M
January 14, 2026	319.5	313.17	313.17	320.53	309.92	2.04M
January 13, 2026	323.49	322.96	322.96	327.67	318.02	828,005
January 12, 2026	325.88	325.51	325.51	328.51	321.02	1.49M
January 09, 2026	319.27	327.31	327.31	328.59	315.41	1.6M
January 08, 2026	317.01	318.8	318.8	319.45	312.95	1.46M
January 07, 2026	314.39	320.54	320.54	324.71	314.39	1.37M
January 06, 2026	301.5	314.64	314.64	316.04	300.88	2.65M
January 05, 2026	311.46	301.22	301.22	314.17	300.4	4.02M
January 02, 2026	315.7	310.4	310.4	316	306.41	1.27M
December 31, 2025	315.78	312.58	312.58	316	312.06	1.02M
December 30, 2025	316.83	315.6	315.6	319	315.14	1.02M
December 29, 2025	317.85	317.71	317.71	321.69	316.58	990,990
December 26, 2025	318	318.89	318.89	319.3	317	545,523
December 24, 2025	315.7	317.76	317.76	318.12	315.36	359,900
December 23, 2025	314.73	316.93	316.93	317.39	314.53	893,472
December 22, 2025	317.57	317.57	317.57	318.36	314.67	1.11M
December 19, 2025	315.1	314.91	314.91	319.28	313.76	3.95M
December 18, 2025	318.39	315.1	315.1	322.41	314.35	1.81M
December 17, 2025	319	313.02	313.02	319.89	310.94	1.53M
December 16, 2025	318.55	319.53	319.53	323	316.42	2.3M
December 15, 2025	324.08	318.43	318.43	327.77	317.66	1.69M
December 12, 2025	334.63	323.22	323.22	335.24	322.65	1.44M
December 11, 2025	337.95	335.43	335.43	338	329.35	1.11M
December 10, 2025	334.44	338.06	338.06	341.31	333.24	1.14M
December 09, 2025	336.26	335.07	335.07	338.04	333.46	994,336
December 08, 2025	337.99	337.29	337.29	340.83	336.52	1.02M

Cadence Design Systems, Inc. (CDNS) NASDAQ