Cadence Design Systems, Inc. (CDNS) Charts

$303.69

$6.16 (2.07%)
Last update: 04:00 PM EST
Day's range
$297.83
Day's range
$303.87

5 DAY PERFORMANCE

+2.80%

1 MONTH PERFORMANCE

-3.76%

3 MONTH PERFORMANCE

+15.28%

6 MONTH PERFORMANCE

-1.63%

YEAR-TO-DATE PERFORMANCE

+1.07%

1 YEAR PERFORMANCE

-1.83%

Cadence Design Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/26/2025 $299.00 $303.69 (1.57%) $303.87 $298.33 2.12 M $82.60 B
06/25/2025 $297.83 $297.53 (-0.1%) $301.26 $295.33 1.74 M $80.92 B
06/24/2025 $295.85 $296.80 (0.32%) $297.14 $293.61 1.91 M $80.72 B
06/23/2025 $294.33 $293.56 (-0.26%) $295.82 $289.69 2.13 M $79.84 B
06/20/2025 $299.63 $295.40 (-1.41%) $300.76 $293.84 2.37 M $80.34 B
06/18/2025 $297.78 $296.84 (-0.32%) $300.10 $295.61 1.22 M $80.73 B
06/17/2025 $299.79 $299.00 (-0.26%) $304.44 $298.13 1.13 M $81.32 B
06/16/2025 $300.69 $300.81 (0.04%) $302.40 $297.03 1.70 M $81.81 B
06/13/2025 $302.00 $300.00 (-0.66%) $305.30 $299.62 1.19 M $81.59 B
06/12/2025 $306.40 $307.85 (0.47%) $310.00 $306.10 1.01 M $83.73 B
06/11/2025 $306.00 $307.20 (0.39%) $309.39 $302.45 1.26 M $83.55 B
06/10/2025 $302.41 $305.69 (1.08%) $306.08 $300.46 1.60 M $83.14 B
06/09/2025 $307.58 $301.66 (-1.92%) $310.95 $301.52 2.52 M $82.04 B
06/06/2025 $299.34 $296.95 (-0.8%) $299.64 $295.65 1.37 M $80.76 B
06/05/2025 $294.40 $296.29 (0.64%) $302.00 $294.40 1.90 M $80.58 B
06/04/2025 $293.91 $294.40 (0.17%) $296.09 $291.62 1.43 M $80.07 B
06/03/2025 $289.12 $293.33 (1.46%) $294.81 $289.12 1.62 M $79.78 B
06/02/2025 $286.76 $292.53 (2.01%) $292.87 $285.48 1.99 M $79.56 B
05/30/2025 $284.43 $287.07 (0.93%) $288.21 $280.34 2.90 M $78.08 B
05/29/2025 $293.11 $284.50 (-2.94%) $294.13 $276.61 6.28 M $77.38 B
05/28/2025 $322.87 $288.61 (-10.61%) $323.39 $284.30 7.02 M $78.49 B
05/27/2025 $319.46 $323.08 (1.13%) $323.28 $318.10 1.45 M $87.87 B
05/23/2025 $312.04 $315.51 (1.11%) $317.28 $311.65 1.01 M $85.81 B
05/22/2025 $315.51 $316.63 (0.35%) $318.60 $313.91 1.48 M $86.11 B
05/21/2025 $317.37 $317.55 (0.06%) $322.64 $316.31 1.87 M $86.37 B
05/20/2025 $316.96 $320.55 (1.13%) $321.00 $315.36 1.37 M $87.18 B
05/19/2025 $318.77 $320.30 (0.48%) $322.27 $317.41 1.51 M $87.11 B
05/16/2025 $320.16 $321.56 (0.44%) $322.19 $317.18 1.58 M $87.46 B
05/15/2025 $318.36 $318.77 (0.13%) $321.87 $317.74 1.54 M $86.70 B
05/14/2025 $316.95 $319.39 (0.77%) $321.86 $316.79 1.46 M $86.87 B
05/13/2025 $312.42 $318.66 (2%) $319.57 $311.57 1.71 M $86.67 B
05/12/2025 $320.00 $311.77 (-2.57%) $320.00 $308.58 2.44 M $84.79 B
05/09/2025 $309.53 $305.78 (-1.21%) $309.53 $303.82 1.48 M $83.16 B
05/08/2025 $311.22 $307.96 (-1.05%) $313.00 $307.70 1.61 M $83.76 B
05/07/2025 $306.15 $308.34 (0.72%) $310.88 $304.77 1.77 M $83.86 B
05/06/2025 $302.89 $305.78 (0.95%) $308.65 $302.29 1.64 M $83.16 B
05/05/2025 $307.00 $308.83 (0.6%) $311.98 $305.60 1.79 M $83.99 B
05/02/2025 $305.27 $308.15 (0.94%) $310.58 $304.19 1.94 M $83.81 B
05/01/2025 $301.74 $299.73 (-0.67%) $304.70 $299.41 2.30 M $81.52 B
04/30/2025 $294.51 $297.74 (1.1%) $299.98 $293.85 2.78 M $80.98 B
04/29/2025 $289.64 $302.22 (4.34%) $303.60 $289.64 3.82 M $82.20 B
04/28/2025 $288.02 $285.74 (-0.79%) $289.41 $281.70 3.42 M $77.71 B
04/25/2025 $279.99 $289.63 (3.44%) $290.50 $279.45 2.41 M $78.77 B
04/24/2025 $270.31 $281.78 (4.24%) $283.00 $270.00 2.18 M $76.66 B
04/23/2025 $266.78 $265.42 (-0.51%) $272.81 $264.79 1.71 M $72.21 B
04/22/2025 $255.23 $258.15 (1.14%) $260.67 $251.95 1.39 M $70.23 B
04/21/2025 $257.02 $251.56 (-2.12%) $257.16 $247.70 1.49 M $68.44 B
04/17/2025 $262.79 $260.22 (-0.98%) $263.16 $257.88 1.91 M $70.80 B
04/16/2025 $256.51 $259.26 (1.07%) $262.08 $254.48 2.17 M $70.54 B
04/15/2025 $262.00 $264.31 (0.88%) $266.08 $260.80 1.86 M $71.91 B
04/14/2025 $264.60 $260.56 (-1.53%) $265.59 $257.65 1.45 M $70.89 B
04/11/2025 $253.52 $259.47 (2.35%) $260.42 $248.55 1.65 M $70.59 B
04/10/2025 $256.88 $254.02 (-1.11%) $258.55 $244.99 2.60 M $69.11 B
04/09/2025 $230.70 $264.65 (14.72%) $266.65 $229.60 4.26 M $72.00 B
04/08/2025 $237.81 $231.64 (-2.59%) $244.30 $228.20 2.65 M $63.02 B
04/07/2025 $229.65 $233.82 (1.82%) $245.66 $221.56 4.17 M $63.62 B
04/04/2025 $243.53 $232.88 (-4.37%) $246.22 $232.37 4.20 M $63.36 B
04/03/2025 $252.34 $248.91 (-1.36%) $255.19 $245.42 3.00 M $67.72 B
04/02/2025 $253.52 $264.94 (4.5%) $265.73 $253.44 1.86 M $72.08 B
04/01/2025 $252.64 $258.79 (2.43%) $259.48 $251.82 1.42 M $70.41 B
03/31/2025 $253.09 $254.33 (0.49%) $254.97 $248.52 2.26 M $69.20 B
03/28/2025 $262.31 $256.69 (-2.14%) $263.24 $255.87 1.25 M $69.84 B
03/27/2025 $261.98 $262.54 (0.21%) $263.98 $258.21 1.35 M $71.43 B
03/26/2025 $269.30 $263.41 (-2.19%) $269.30 $262.52 1.40 M $71.67 B