Cadence Design Systems, Inc.CDNSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $319.90 | $328.59 | $315.41 | $327.31 | 1.66M |
| 1/8/2026 | $317.01 | $319.45 | $312.95 | $318.80 | 1.46M |
| 1/7/2026 | $314.39 | $324.71 | $314.39 | $320.54 | 1.42M |
| 1/6/2026 | $301.50 | $316.04 | $300.88 | $314.64 | 2.65M |
| 1/5/2026 | $311.46 | $314.17 | $300.40 | $301.22 | 4.02M |
| 1/2/2026 | $315.70 | $316.00 | $306.41 | $310.40 | 1.27M |
| 12/31/2025 | $315.78 | $316.00 | $312.06 | $312.58 | 1.02M |
| 12/30/2025 | $316.83 | $319.00 | $315.14 | $315.60 | 1.02M |
| 12/29/2025 | $317.85 | $321.69 | $316.58 | $317.71 | 990,990 |
| 12/26/2025 | $318.00 | $319.30 | $317.00 | $318.89 | 551,400 |
| 12/24/2025 | $315.70 | $318.12 | $315.36 | $317.76 | 359,900 |
| 12/23/2025 | $314.73 | $317.39 | $314.53 | $316.93 | 893,472 |
| 12/22/2025 | $317.57 | $318.36 | $314.67 | $317.57 | 1.11M |
| 12/19/2025 | $315.10 | $319.28 | $313.76 | $314.91 | 3.95M |
| 12/18/2025 | $318.39 | $322.41 | $314.35 | $315.10 | 1.82M |
| 12/17/2025 | $319.00 | $319.89 | $310.94 | $313.02 | 1.53M |
| 12/16/2025 | $318.55 | $323.00 | $316.42 | $319.53 | 2.30M |
| 12/15/2025 | $324.08 | $327.77 | $317.66 | $318.43 | 1.69M |
| 12/12/2025 | $334.63 | $335.24 | $322.65 | $323.22 | 1.44M |
| 12/11/2025 | $337.95 | $338.00 | $329.35 | $335.43 | 1.11M |
| 12/10/2025 | $334.44 | $341.31 | $333.24 | $338.06 | 1.19M |
| 12/9/2025 | $336.26 | $338.04 | $333.46 | $335.07 | 994,336 |
| 12/8/2025 | $337.99 | $340.83 | $336.52 | $337.29 | 1.02M |
| 12/5/2025 | $338.43 | $341.04 | $336.16 | $337.53 | 1.33M |
| 12/4/2025 | $336.87 | $339.59 | $334.32 | $337.30 | 1.35M |
| 12/3/2025 | $315.80 | $338.00 | $315.68 | $336.11 | 2.68M |
| 12/2/2025 | $311.51 | $319.07 | $311.23 | $317.94 | 1.93M |
| 12/1/2025 | $312.64 | $313.05 | $306.83 | $309.62 | 1.74M |
| 11/28/2025 | $309.06 | $311.96 | $306.33 | $311.84 | 875,049 |
| 11/26/2025 | $307.05 | $308.18 | $304.03 | $306.35 | 1.40M |
| 11/25/2025 | $300.75 | $305.75 | $298.17 | $303.66 | 1.98M |
| 11/24/2025 | $303.37 | $305.72 | $299.65 | $304.47 | 3.00M |
| 11/21/2025 | $301.92 | $303.90 | $295.18 | $300.58 | 1.75M |
| 11/20/2025 | $312.15 | $316.71 | $301.63 | $302.14 | 1.57M |
| 11/19/2025 | $304.21 | $310.12 | $302.43 | $306.76 | 1.44M |
| 11/18/2025 | $307.73 | $310.34 | $302.14 | $303.21 | 2.03M |
| 11/17/2025 | $313.54 | $315.83 | $309.64 | $311.29 | 1.52M |
| 11/14/2025 | $311.85 | $319.65 | $310.65 | $314.93 | 1.36M |
| 11/13/2025 | $314.89 | $317.47 | $312.99 | $315.99 | 1.77M |
| 11/12/2025 | $320.93 | $321.63 | $314.76 | $315.54 | 1.65M |
| 11/11/2025 | $326.53 | $326.79 | $316.22 | $318.51 | 1.91M |
| 11/10/2025 | $326.56 | $330.84 | $323.32 | $328.94 | 2.01M |
| 11/7/2025 | $324.49 | $326.61 | $319.19 | $325.05 | 1.61M |
| 11/6/2025 | $324.94 | $327.26 | $318.57 | $324.45 | 3.18M |
| 11/5/2025 | $331.95 | $332.56 | $324.23 | $327.63 | 2.23M |
| 11/4/2025 | $330.06 | $336.06 | $325.59 | $333.22 | 3.05M |
| 11/3/2025 | $341.71 | $341.71 | $331.00 | $335.41 | 1.47M |
| 10/31/2025 | $338.73 | $340.73 | $336.22 | $338.69 | 1.43M |
| 10/30/2025 | $340.00 | $342.20 | $333.41 | $336.09 | 1.56M |
| 10/29/2025 | $337.30 | $347.00 | $334.00 | $341.43 | 2.41M |
| 10/28/2025 | $339.01 | $348.08 | $327.17 | $341.30 | 3.22M |
| 10/27/2025 | $357.53 | $357.53 | $346.00 | $351.40 | 4.24M |
| 10/24/2025 | $339.76 | $351.13 | $339.76 | $345.10 | 1.86M |
| 10/23/2025 | $329.30 | $338.18 | $327.62 | $337.27 | 1.53M |
| 10/22/2025 | $333.44 | $336.50 | $326.16 | $330.51 | 2.00M |
| 10/21/2025 | $327.53 | $335.12 | $327.11 | $333.45 | 1.26M |
| 10/20/2025 | $327.79 | $331.12 | $326.39 | $329.64 | 1.46M |
| 10/17/2025 | $322.59 | $328.21 | $320.00 | $326.12 | 1.48M |
| 10/16/2025 | $326.18 | $327.05 | $320.08 | $324.25 | 1.79M |
| 10/15/2025 | $330.65 | $330.65 | $321.39 | $324.10 | 1.60M |
| 10/14/2025 | $324.50 | $329.85 | $318.02 | $325.75 | 1.60M |