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 |
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.
