Cadence Design Systems, Inc.CDNSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $297.78 | $304.77 | $296.10 | $303.36 | 2.80M |
| 2/27/2026 | $288.74 | $301.90 | $285.14 | $301.40 | 3.54M |
| 2/26/2026 | $304.99 | $305.97 | $292.89 | $297.60 | 3.29M |
| 2/25/2026 | $294.50 | $302.78 | $293.43 | $301.84 | 2.95M |
| 2/24/2026 | $277.82 | $293.85 | $277.30 | $290.63 | 3.04M |
| 2/23/2026 | $291.44 | $293.59 | $279.11 | $279.80 | 3.34M |
| 2/20/2026 | $294.48 | $303.44 | $292.41 | $296.28 | 2.53M |
| 2/19/2026 | $308.33 | $308.33 | $292.16 | $296.59 | 2.68M |
| 2/18/2026 | $302.96 | $311.70 | $299.18 | $305.01 | 3.95M |
| 2/17/2026 | $294.77 | $296.19 | $282.96 | $283.46 | 5.58M |
| 2/13/2026 | $287.44 | $300.73 | $287.44 | $299.46 | 2.86M |
| 2/12/2026 | $298.71 | $302.58 | $287.53 | $288.33 | 4.19M |
| 2/11/2026 | $301.19 | $302.25 | $294.50 | $299.65 | 2.36M |
| 2/10/2026 | $294.16 | $301.07 | $293.00 | $299.00 | 2.81M |
| 2/9/2026 | $283.49 | $291.76 | $279.56 | $291.00 | 2.72M |
| 2/6/2026 | $276.18 | $285.34 | $272.92 | $283.52 | 2.84M |
| 2/5/2026 | $271.68 | $276.41 | $266.14 | $270.14 | 3.58M |
| 2/4/2026 | $269.87 | $275.30 | $265.74 | $271.42 | 5.17M |
| 2/3/2026 | $283.83 | $285.98 | $262.75 | $268.50 | 5.17M |
| 2/2/2026 | $295.09 | $296.34 | $288.46 | $289.19 | 2.88M |
| 1/30/2026 | $298.46 | $298.88 | $293.63 | $296.36 | 2.51M |
| 1/29/2026 | $316.61 | $317.00 | $293.44 | $302.67 | 3.70M |
| 1/28/2026 | $321.62 | $325.19 | $316.46 | $320.49 | 1.41M |
| 1/27/2026 | $321.70 | $323.00 | $317.21 | $318.37 | 1.45M |
| 1/26/2026 | $317.86 | $323.63 | $314.06 | $322.02 | 1.32M |
| 1/23/2026 | $315.50 | $323.54 | $312.01 | $318.32 | 1.47M |
| 1/22/2026 | $317.00 | $317.83 | $310.80 | $317.09 | 1.38M |
| 1/21/2026 | $307.53 | $316.16 | $304.95 | $313.84 | 1.72M |
| 1/20/2026 | $310.56 | $311.45 | $305.77 | $307.00 | 2.04M |
| 1/16/2026 | $321.83 | $322.46 | $314.50 | $317.45 | 2.09M |
| 1/15/2026 | $317.44 | $328.64 | $316.00 | $320.60 | 2.40M |
| 1/14/2026 | $319.50 | $320.53 | $309.92 | $313.17 | 2.04M |
| 1/13/2026 | $322.63 | $327.67 | $318.00 | $323.06 | 1.20M |
| 1/12/2026 | $325.88 | $328.51 | $321.02 | $325.51 | 1.49M |
| 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 |