5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
-15.35%
1 YEAR PERFORMANCE
-9.25%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $262.79 | $254.07 (-3.32%) | $257.36 | $253.79 | 51,485 | |
| 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 |
| 03/25/2025 | $267.15 | $269.11 (0.73%) | $269.71 | $265.97 | 1.25 M | $73.22 B |
| 03/24/2025 | $266.00 | $267.15 (0.43%) | $268.24 | $264.00 | 2.53 M | $72.68 B |
| 03/21/2025 | $254.91 | $262.42 (2.95%) | $266.95 | $252.06 | 5.70 M | $71.40 B |
| 03/20/2025 | $255.93 | $258.50 (1%) | $259.86 | $254.88 | 1.72 M | $70.33 B |
| 03/19/2025 | $255.00 | $258.70 (1.45%) | $262.14 | $254.08 | 2.74 M | $70.38 B |
| 03/18/2025 | $252.04 | $253.88 (0.73%) | $255.99 | $251.35 | 1.77 M | $69.07 B |
| 03/17/2025 | $246.25 | $255.11 (3.6%) | $258.14 | $246.25 | 2.77 M | $69.41 B |
| 03/14/2025 | $241.68 | $247.43 (2.38%) | $248.00 | $241.46 | 2.27 M | $67.32 B |
| 03/13/2025 | $240.76 | $241.56 (0.33%) | $247.20 | $239.80 | 2.17 M | $65.72 B |
| 03/12/2025 | $240.15 | $239.22 (-0.39%) | $244.99 | $239.14 | 2.37 M | $65.08 B |
| 03/11/2025 | $234.00 | $234.25 (0.11%) | $238.41 | $230.09 | 2.65 M | $63.73 B |
| 03/10/2025 | $238.18 | $233.96 (-1.77%) | $238.80 | $231.51 | 3.03 M | $63.65 B |
| 03/07/2025 | $241.76 | $243.21 (0.6%) | $245.08 | $233.78 | 2.41 M | $66.17 B |
| 03/06/2025 | $238.97 | $243.16 (1.75%) | $245.34 | $237.54 | 2.69 M | $66.16 B |
| 03/05/2025 | $240.02 | $244.70 (1.95%) | $246.79 | $238.65 | 1.66 M | $66.58 B |
| 03/04/2025 | $240.40 | $241.29 (0.37%) | $246.47 | $233.72 | 2.67 M | $65.65 B |
| 03/03/2025 | $253.01 | $241.74 (-4.45%) | $253.45 | $240.35 | 2.06 M | $65.77 B |
| 02/28/2025 | $249.80 | $250.50 (0.28%) | $253.77 | $245.81 | 2.10 M | $68.15 B |
| 02/27/2025 | $255.80 | $248.56 (-2.83%) | $257.92 | $248.28 | 2.62 M | $67.63 B |
| 02/26/2025 | $251.10 | $253.94 (1.13%) | $256.58 | $249.07 | 2.84 M | $69.09 B |
| 02/25/2025 | $251.50 | $248.90 (-1.03%) | $253.68 | $247.50 | 2.77 M | $67.72 B |
| 02/24/2025 | $261.80 | $252.95 (-3.38%) | $262.42 | $251.27 | 4.30 M | $68.82 B |
| 02/21/2025 | $269.79 | $258.34 (-4.24%) | $270.44 | $256.83 | 4.55 M | $70.29 B |
| 02/20/2025 | $274.50 | $270.23 (-1.56%) | $277.63 | $268.71 | 3.62 M | $73.52 B |
| 02/19/2025 | $285.22 | $274.04 (-3.92%) | $286.49 | $264.62 | 7.64 M | $74.56 B |
| 02/18/2025 | $297.10 | $300.43 (1.12%) | $300.86 | $292.57 | 2.81 M | $81.74 B |
| 02/14/2025 | $295.92 | $295.19 (-0.25%) | $296.01 | $291.96 | 2.11 M | $80.36 B |
| 02/13/2025 | $294.00 | $296.16 (0.73%) | $297.51 | $293.47 | 1.79 M | $80.63 B |
| 02/12/2025 | $296.20 | $294.05 (-0.73%) | $298.09 | $291.96 | 1.09 M | $80.05 B |
| 02/11/2025 | $301.47 | $303.87 (0.8%) | $304.11 | $298.63 | 959,703 | $82.73 B |
| 02/10/2025 | $303.83 | $305.63 (0.59%) | $305.89 | $301.22 | 1.24 M | $83.21 B |
| 02/07/2025 | $304.01 | $299.68 (-1.42%) | $309.89 | $297.37 | 1.41 M | $81.59 B |
| 02/06/2025 | $302.55 | $302.91 (0.12%) | $306.75 | $300.66 | 816,446 | $82.47 B |
| 02/05/2025 | $298.00 | $302.65 (1.56%) | $303.73 | $295.83 | 988,521 | $82.39 B |
| 02/04/2025 | $295.11 | $299.67 (1.55%) | $300.28 | $295.11 | 1.04 M | $81.58 B |
| 02/03/2025 | $292.32 | $298.30 (2.05%) | $299.46 | $289.83 | 1.45 M | $81.21 B |
| 01/31/2025 | $299.60 | $297.62 (-0.66%) | $304.72 | $297.33 | 1.30 M | $81.03 B |
| 01/30/2025 | $292.24 | $297.76 (1.89%) | $298.28 | $292.00 | 1.38 M | $81.06 B |
| 01/29/2025 | $296.83 | $289.88 (-2.34%) | $298.60 | $288.37 | 1.40 M | $78.92 B |
| 01/28/2025 | $289.46 | $299.30 (3.4%) | $299.54 | $285.28 | 2.26 M | $81.48 B |
| 01/27/2025 | $305.61 | $289.87 (-5.15%) | $309.92 | $285.06 | 3.68 M | $78.92 B |
| 01/24/2025 | $324.45 | $320.48 (-1.22%) | $325.03 | $317.56 | 1.39 M | $87.25 B |
| 01/23/2025 | $319.00 | $324.52 (1.73%) | $324.57 | $318.00 | 1.44 M | $88.35 B |
| 01/22/2025 | $313.86 | $321.49 (2.43%) | $324.60 | $313.77 | 1.94 M | $87.52 B |
| 01/21/2025 | $307.28 | $310.97 (1.2%) | $311.58 | $304.39 | 1.77 M | $84.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
