Cadence Design Systems, Inc. (CDNS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cadence Design Systems, Inc. (CDNS) 10 years ago, it would be worth $11,496.31 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,714.29, while $1000 invested 1 year ago would be worth $807.76. This corresponds to total returns of 1,049.63%, 71.43%, -19.22%, respectively, with annualized returns of 27.66%, 11.38%, -19.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2026 | 274.25 | 279.9 | 279.9 | 282 | 274.16 | 2.5M |
| September 15, 2026 | 277.38 | 273.96 | 273.96 | 279 | 273.07 | 2.55M |
| September 11, 2026 | 288.21 | 289.37 | 289.37 | 293.4 | 285.02 | 2.54M |
| September 10, 2026 | 282.28 | 284.95 | 284.95 | 289.14 | 282.28 | 1.91M |
| September 09, 2026 | 283.85 | 284.6 | 284.6 | 287.76 | 281.65 | 2.27M |
| September 08, 2026 | 291.34 | 284.11 | 284.11 | 295.82 | 282.68 | 4.24M |
| September 04, 2026 | 305.96 | 292.7 | 292.7 | 308.3 | 287.9 | 4.22M |
| September 03, 2026 | 307.64 | 304.88 | 304.88 | 311.04 | 302.36 | 2.17M |
| September 02, 2026 | 312.62 | 306.67 | 306.67 | 313.21 | 303.66 | 2.55M |
| September 01, 2026 | 331.19 | 313.04 | 313.04 | 332.84 | 311.87 | 2.27M |
| August 31, 2026 | 336.22 | 338.78 | 338.78 | 342.38 | 336.22 | 1.58M |
| August 28, 2026 | 347.43 | 340.39 | 340.39 | 347.43 | 338.1 | 1.79M |
| August 27, 2026 | 340.04 | 347.55 | 347.55 | 347.72 | 330.5 | 2.71M |
| August 26, 2026 | 328.5 | 334.68 | 334.68 | 340.31 | 327.46 | 2.2M |
| August 25, 2026 | 318.43 | 331.9 | 331.9 | 333.34 | 317.18 | 2.98M |
| August 24, 2026 | 314.5 | 315.92 | 315.92 | 317.34 | 311.43 | 1.96M |
| August 21, 2026 | 314.49 | 319.02 | 319.02 | 319.78 | 312.15 | 2.11M |
| August 20, 2026 | 315.48 | 313.59 | 313.59 | 317.5 | 311.47 | 1.68M |
| August 19, 2026 | 316.09 | 314.98 | 314.98 | 318.5 | 312.01 | 1.89M |
| August 18, 2026 | 321.5 | 316.52 | 316.52 | 323.63 | 315.21 | 1.77M |
| August 17, 2026 | 323.8 | 323.47 | 323.47 | 333.48 | 323.06 | 2.01M |
| August 14, 2026 | 324.74 | 324.82 | 324.82 | 326.87 | 319.46 | 2.53M |
| August 13, 2026 | 324 | 323.77 | 323.77 | 328.3 | 321.11 | 2.25M |
| August 12, 2026 | 330.01 | 323.13 | 323.13 | 333.43 | 322.11 | 1.96M |
| August 11, 2026 | 330.57 | 327.53 | 327.53 | 331.25 | 323.19 | 2M |
| August 10, 2026 | 337.31 | 331.91 | 331.91 | 342.03 | 331.53 | 1.8M |
| August 07, 2026 | 343 | 339.24 | 339.24 | 348.12 | 335.58 | 2.05M |
| August 06, 2026 | 335.54 | 338.42 | 338.42 | 341.73 | 333 | 1.47M |
| August 05, 2026 | 347.96 | 337.07 | 337.07 | 347.96 | 335.66 | 1.63M |
| August 04, 2026 | 340.81 | 340.62 | 340.62 | 349.11 | 339.29 | 2.01M |
| August 03, 2026 | 343.79 | 336.15 | 336.15 | 344.45 | 331.68 | 1.81M |
| July 31, 2026 | 335.27 | 340.02 | 340.02 | 344.77 | 334.25 | 2.09M |
| July 30, 2026 | 336.62 | 332.82 | 332.82 | 342.5 | 329.59 | 2.65M |
| July 29, 2026 | 349 | 332.76 | 332.76 | 351 | 332.56 | 3.4M |
| July 28, 2026 | 335.16 | 344.72 | 344.72 | 355.59 | 335.16 | 4.89M |
| July 27, 2026 | 336.51 | 338.61 | 338.61 | 342.27 | 334.38 | 3.59M |
| July 24, 2026 | 335.24 | 326.24 | 326.24 | 335.54 | 325.96 | 2.87M |
| July 23, 2026 | 335.2 | 330.46 | 330.46 | 340.29 | 328.87 | 2.14M |
| July 22, 2026 | 339.06 | 337.01 | 337.01 | 346.33 | 334.59 | 2.34M |
| July 21, 2026 | 328.36 | 344.64 | 344.64 | 347.13 | 328.36 | 2.67M |
| July 20, 2026 | 333.02 | 329.93 | 329.93 | 339.11 | 328.75 | 2.11M |
| July 17, 2026 | 334.56 | 330.11 | 330.11 | 342.29 | 320.07 | 5.18M |
| July 16, 2026 | 366.01 | 364.65 | 364.65 | 369.13 | 358.74 | 1.45M |
| July 15, 2026 | 383.36 | 371.5 | 371.5 | 385.3 | 369.05 | 1.62M |
| July 14, 2026 | 370.95 | 376.8 | 376.8 | 383 | 370.88 | 1.26M |
| July 13, 2026 | 390.64 | 377.92 | 377.92 | 391 | 375.12 | 1.34M |
| July 10, 2026 | 387.93 | 384.17 | 384.17 | 389.49 | 380.21 | 938,683 |
| July 09, 2026 | 370.14 | 385.95 | 385.95 | 386.34 | 368.34 | 1.58M |
| July 08, 2026 | 367.34 | 374.06 | 374.06 | 374.45 | 366.12 | 1.43M |
| July 07, 2026 | 375.84 | 371.06 | 371.06 | 379.99 | 365.63 | 1.57M |
| July 06, 2026 | 369.6 | 375.77 | 375.77 | 377.87 | 367.55 | 1.87M |
| July 02, 2026 | 375.28 | 373.14 | 373.14 | 381.78 | 370.5 | 2.06M |
| July 01, 2026 | 383.88 | 377.73 | 377.73 | 386.75 | 376.58 | 1.68M |
| June 30, 2026 | 371.5 | 375.32 | 375.32 | 381.56 | 368.43 | 2.92M |
| June 29, 2026 | 381.48 | 372.72 | 372.72 | 387.19 | 371.37 | 2.67M |
| June 26, 2026 | 362.25 | 377.27 | 377.27 | 381.9 | 358.76 | 3.87M |
| June 25, 2026 | 378.49 | 368.23 | 368.23 | 378.49 | 363.73 | 2.17M |
| June 24, 2026 | 375.69 | 372.4 | 372.4 | 379.62 | 371.59 | 1.92M |
| June 23, 2026 | 383.17 | 379.06 | 379.06 | 386.55 | 377.33 | 2.14M |
| June 22, 2026 | 392 | 389.04 | 389.04 | 392 | 378.2 | 2.95M |