⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CDNS

Cadence Design Systems, Inc.

Technology · Software - Application

284.60USD

+0.4900 (+0.17%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Cadence Design Systems, Inc.
High
416.39
on 06/02/26
Low
265.66
on 04/10/26
Average
329.7305
2.24mm
Net Chg
-76.53
-21.22%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26284.114,402,100
Fr 09/04/26292.704,224,500
Th 09/03/26304.882,168,900
We 09/02/26306.672,561,000
Tu 09/01/26313.042,269,396
Mo 08/31/26338.781,606,956
Fr 08/28/26340.391,794,901
Th 08/27/26347.552,715,333
We 08/26/26334.682,202,306
Tu 08/25/26331.902,980,731
Mo 08/24/26315.921,959,616
Fr 08/21/26319.022,150,600
Th 08/20/26313.591,697,800
We 08/19/26314.981,902,700
Tu 08/18/26316.521,842,400
Mo 08/17/26323.472,010,600
Fr 08/14/26324.822,568,300
Th 08/13/26323.772,259,400
We 08/12/26323.132,048,900
Tu 08/11/26327.532,027,100
Mo 08/10/26331.911,808,600
Fr 08/07/26339.242,091,700
DateLast PriceVolume
Th 08/06/26338.421,554,800
We 08/05/26337.071,642,300
Tu 08/04/26340.622,010,900
Mo 08/03/26336.151,818,500
Fr 07/31/26340.022,088,800
Th 07/30/26332.822,669,700
We 07/29/26332.763,421,100
Tu 07/28/26344.724,909,600
Mo 07/27/26338.613,670,000
DateLast PriceVolume
Tu 07/07/26371.061,571,000
Mo 07/06/26375.771,871,500
Th 07/02/26373.142,072,200
We 07/01/26377.731,693,400
Tu 06/30/26375.322,917,800
Mo 06/29/26372.722,675,600
Fr 06/26/26377.273,904,700
Th 06/25/26368.232,171,200
We 06/24/26
DateLast PriceVolume
We 06/03/26408.002,877,400
Tu 06/02/26416.393,168,100
Mo 06/01/26414.164,522,700
Fr 05/29/26374.933,184,200
Th 05/28/26373.851,924,600
We 05/27/26374.052,358,400
Tu 05/26/26381.751,964,700
Fr 05/22/26373.592,206,200
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26340.941,825,700
Th 04/30/26329.592,077,800
We 04/29/26329.952,949,700
Tu 04/28/26325.314,885,200
Mo 04/27/26336.544,034,400
Fr 04/24/26332.893,316,100
Th 04/23/26314.332,318,000
We 04/22/26331.612,206,000
Tu 04/21/26325.843,475,100
DateLast PriceVolume
Tu 03/31/26277.871,883,900
Mo 03/30/26270.882,151,600
Fr 03/27/26271.772,186,600
Th 03/26/26280.622,002,400
We 03/25/26281.392,617,200
Tu 03/24/26284.322,832,800
Mo 03/23/26292.523,531,700
Fr 03/20/26283.903,349,200
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26301.403,535,000
Th 02/26/26297.603,286,200
We 02/25/26301.842,947,600
Tu 02/24/26290.633,039,600
Mo 02/23/26279.803,343,600
Fr 02/20/26296.282,534,100
Th 02/19/26296.592,677,000
We 02/18/26305.013,947,300
Tu 02/17/26283.465,580,200
DateLast PriceVolume
Tu 01/27/26318.371,453,800
Mo 01/26/26322.021,321,700
Fr 01/23/26318.321,466,800
Th 01/22/26317.091,383,500
We 01/21/26313.841,721,100
Tu 01/20/26307.002,043,000
Fr 01/16/26317.452,092,000
Th 01/15/26320.602,395,100
We 01/14/26
DateLast PriceVolume
Tu 12/23/25316.93893,400
Mo 12/22/25317.571,113,500
Fr 12/19/25314.913,950,200
Th 12/18/25315.101,817,000
We 12/17/25313.021,531,700
Tu 12/16/25319.532,295,200
Mo 12/15/25318.431,687,900
Fr 12/12/25323.221,443,300
Th 12/11/25335.43
DateLast PriceVolume
Th 11/20/25302.141,570,500
We 11/19/25306.761,434,800
Tu 11/18/25303.212,025,900
Mo 11/17/25311.291,519,700
Fr 11/14/25314.931,363,700
Th 11/13/25315.991,773,600
We 11/12/25315.541,649,900
Tu 11/11/25318.511,905,500
Mo 11/10/25328.942,008,200
DateLast PriceVolume
Tu 10/21/25333.451,258,400
Mo 10/20/25329.641,458,300
Fr 10/17/25326.121,481,700
Th 10/16/25324.251,788,400
We 10/15/25324.101,599,600
Tu 10/14/25325.751,602,500
Mo 10/13/25332.231,724,000
Fr 10/10/25327.002,156,100
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25373.355,005,100
Th 09/18/25364.881,762,800
We 09/17/25347.271,671,600
Tu 09/16/25349.011,459,000
Mo 09/15/25351.521,405,100
Fr 09/12/25343.481,616,900
Th 09/11/25354.703,571,600
We 09/10/25338.535,847,800
Tu 09/09/25361.771,271,800
Fr 07/24/26326.242,875,700
Th 07/23/26330.462,139,600
We 07/22/26337.012,342,300
Tu 07/21/26344.642,681,600
Mo 07/20/26329.932,118,000
Fr 07/17/26330.115,188,500
Th 07/16/26364.651,468,900
We 07/15/26371.501,622,400
Tu 07/14/26376.801,256,900
Mo 07/13/26377.921,338,600
Fr 07/10/26384.17940,500
Th 07/09/26385.951,586,200
We 07/08/26374.061,430,100
372.40
1,935,100
Tu 06/23/26379.062,139,700
Mo 06/22/26389.043,015,600
Th 06/18/26387.397,091,800
We 06/17/26389.602,381,900
Tu 06/16/26387.851,650,700
Mo 06/15/26394.501,846,500
Fr 06/12/26384.961,366,100
Th 06/11/26383.742,128,100
We 06/10/26385.131,783,700
Tu 06/09/26390.902,595,400
Mo 06/08/26394.242,582,900
Fr 06/05/26376.193,520,100
Th 06/04/26411.682,998,700
358.46
1,757,200
We 05/20/26350.892,027,700
Tu 05/19/26338.121,742,900
Mo 05/18/26345.991,903,600
Fr 05/15/26347.241,703,300
Th 05/14/26352.841,476,300
We 05/13/26354.552,321,500
Tu 05/12/26358.041,995,600
Mo 05/11/26364.202,642,200
Fr 05/08/26362.702,317,500
Th 05/07/26356.901,870,800
We 05/06/26354.902,420,600
Tu 05/05/26353.631,965,700
Mo 05/04/26349.513,152,200
Mo 04/20/26318.502,268,000
Fr 04/17/26311.032,211,900
Th 04/16/26306.962,158,500
We 04/15/26304.102,514,300
Tu 04/14/26292.372,182,500
Mo 04/13/26288.202,649,000
Fr 04/10/26265.663,492,800
Th 04/09/26281.012,209,800
We 04/08/26289.501,913,600
Tu 04/07/26279.481,275,100
Mo 04/06/26279.391,173,300
Th 04/02/26278.721,511,500
We 04/01/26280.191,762,400
287.40
1,574,100
We 03/18/26289.641,666,900
Tu 03/17/26293.751,339,400
Mo 03/16/26292.721,516,900
Fr 03/13/26287.031,838,400
Th 03/12/26290.322,493,100
We 03/11/26294.162,099,200
Tu 03/10/26293.292,084,200
Mo 03/09/26298.052,493,900
Fr 03/06/26296.942,605,800
Th 03/05/26299.843,707,300
We 03/04/26305.432,829,500
Tu 03/03/26300.631,994,800
Mo 03/02/26303.362,801,500
Fr 02/13/26299.462,855,600
Th 02/12/26288.334,186,000
We 02/11/26299.652,357,600
Tu 02/10/26299.002,812,600
Mo 02/09/26291.002,723,900
Fr 02/06/26283.522,843,300
Th 02/05/26270.143,584,900
We 02/04/26271.425,166,600
Tu 02/03/26268.505,168,400
Mo 02/02/26289.192,881,300
Fr 01/30/26296.362,507,400
Th 01/29/26302.673,701,300
We 01/28/26320.491,409,300
313.17
2,039,700
Tu 01/13/26323.061,199,000
Mo 01/12/26325.511,489,700
Fr 01/09/26327.311,661,000
Th 01/08/26318.801,463,000
We 01/07/26320.541,418,500
Tu 01/06/26314.642,653,300
Mo 01/05/26301.224,024,700
Fr 01/02/26310.401,268,200
We 12/31/25312.581,022,200
Tu 12/30/25315.601,021,400
Mo 12/29/25317.71990,800
Fr 12/26/25318.89551,400
We 12/24/25317.76359,900
1,109,000
We 12/10/25338.061,192,200
Tu 12/09/25335.07994,300
Mo 12/08/25337.291,024,000
Fr 12/05/25337.531,325,600
Th 12/04/25337.301,348,600
We 12/03/25336.112,676,800
Tu 12/02/25317.941,928,200
Mo 12/01/25309.621,740,900
Fr 11/28/25311.84875,000
We 11/26/25306.351,396,700
Tu 11/25/25303.661,976,100
Mo 11/24/25304.472,997,000
Fr 11/21/25300.581,748,300
Fr 11/07/25325.051,612,800
Th 11/06/25324.453,178,000
We 11/05/25327.632,229,600
Tu 11/04/25333.223,048,000
Mo 11/03/25335.411,469,100
Fr 10/31/25338.691,429,800
Th 10/30/25336.091,559,500
We 10/29/25341.432,412,600
Tu 10/28/25341.303,216,000
Mo 10/27/25351.404,236,500
Fr 10/24/25345.101,856,400
Th 10/23/25337.271,533,700
We 10/22/25330.511,996,400
348.67
1,227,200
We 10/08/25350.001,292,800
Tu 10/07/25345.48949,300
Mo 10/06/25353.361,441,200
Fr 10/03/25347.271,056,300
Th 10/02/25347.241,649,600
We 10/01/25351.971,156,800
Tu 09/30/25351.261,195,200
Mo 09/29/25348.521,207,600
Fr 09/26/25350.111,299,300
Th 09/25/25351.061,921,200
We 09/24/25356.961,655,800
Tu 09/23/25366.301,527,900
Mo 09/22/25373.371,620,300
Mo 09/08/25360.641,773,400