5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $354.04 | $348.84 (-1.47%) | $357.88 | $347.64 | 1.56 M | $95.57 B |
| 10/07/2026 | $358.36 | $356.12 (-0.63%) | $361.47 | $353.84 | 1.86 M | $97.56 B |
| 10/06/2026 | $355.14 | $359.55 (1.24%) | $361.91 | $354.27 | 1.60 M | $98.50 B |
| 10/05/2026 | $354.72 | $353.48 (-0.35%) | $360.15 | $352.00 | 1.95 M | $96.84 B |
| 10/02/2026 | $356.50 | $351.35 (-1.44%) | $356.51 | $341.76 | 2.10 M | $95.92 B |
| 10/01/2026 | $339.36 | $350.73 (3.35%) | $355.03 | $337.85 | 3.28 M | $95.75 B |
| 09/30/2026 | $322.49 | $330.19 (2.39%) | $335.00 | $321.01 | 2.97 M | $90.15 B |
| 09/29/2026 | $321.20 | $324.17 (0.92%) | $324.25 | $314.00 | 2.63 M | $88.50 B |
| 09/28/2026 | $319.00 | $326.70 (2.41%) | $329.35 | $317.89 | 2.00 M | $89.19 B |
| 09/25/2026 | $324.97 | $326.13 (0.36%) | $330.81 | $322.78 | 2.70 M | $89.04 B |
| 09/24/2026 | $306.39 | $322.00 (5.09%) | $322.49 | $305.20 | 2.48 M | $87.91 B |
| 09/23/2026 | $305.63 | $309.09 (1.13%) | $315.70 | $305.63 | 3.59 M | $84.39 B |
| 09/22/2026 | $298.65 | $302.95 (1.44%) | $303.85 | $294.00 | 2.90 M | $82.71 B |
| 09/21/2026 | $285.73 | $294.90 (3.21%) | $295.80 | $283.39 | 2.34 M | $80.51 B |
| 09/18/2026 | $281.93 | $282.90 (0.34%) | $284.98 | $280.49 | 4.13 M | $77.24 B |
| 09/17/2026 | $285.55 | $280.76 (-1.68%) | $285.55 | $278.30 | 2.10 M | $76.65 B |
| 09/16/2026 | $274.25 | $279.90 (2.06%) | $282.00 | $274.16 | 2.50 M | $76.42 B |
| 09/15/2026 | $277.38 | $273.96 (-1.23%) | $279.00 | $273.07 | 2.61 M | $74.79 B |
| 09/14/2026 | $288.00 | $279.06 (-3.1%) | $288.80 | $278.10 | 2.34 M | $76.19 B |
| 09/11/2026 | $288.21 | $289.37 (0.4%) | $293.40 | $285.02 | 2.55 M | $79.00 B |
| 09/10/2026 | $282.28 | $284.95 (0.95%) | $289.14 | $282.28 | 1.92 M | $77.79 B |
| 09/09/2026 | $283.85 | $284.60 (0.26%) | $287.76 | $281.65 | 2.30 M | $77.70 B |
| 09/08/2026 | $291.34 | $284.11 (-2.48%) | $295.82 | $282.68 | 4.40 M | $77.57 B |
| 09/04/2026 | $305.96 | $292.70 (-4.33%) | $308.30 | $287.90 | 4.23 M | $79.91 B |
| 09/03/2026 | $307.64 | $304.88 (-0.9%) | $311.04 | $302.36 | 2.17 M | $83.24 B |
| 09/02/2026 | $312.62 | $306.67 (-1.9%) | $313.21 | $303.66 | 2.56 M | $83.72 B |
| 09/01/2026 | $331.19 | $313.04 (-5.48%) | $332.84 | $311.87 | 2.28 M | $85.46 B |
| 08/31/2026 | $336.22 | $338.78 (0.76%) | $342.38 | $336.22 | 1.61 M | $92.49 B |
| 08/28/2026 | $347.43 | $340.39 (-2.03%) | $347.43 | $338.10 | 1.80 M | $92.93 B |
| 08/27/2026 | $340.04 | $347.55 (2.21%) | $347.72 | $330.50 | 2.72 M | $94.89 B |
| 08/26/2026 | $328.50 | $334.68 (1.88%) | $340.31 | $327.46 | 2.21 M | $91.37 B |
| 08/25/2026 | $318.43 | $331.90 (4.23%) | $333.34 | $317.18 | 2.98 M | $90.61 B |
| 08/24/2026 | $314.50 | $315.92 (0.45%) | $317.34 | $311.43 | 2.03 M | $86.25 B |
| 08/21/2026 | $314.49 | $319.02 (1.44%) | $319.78 | $312.15 | 2.15 M | $87.10 B |
| 08/20/2026 | $315.48 | $313.59 (-0.6%) | $317.50 | $311.47 | 1.70 M | $85.61 B |
| 08/19/2026 | $316.09 | $314.98 (-0.35%) | $318.50 | $312.01 | 1.90 M | $85.99 B |
| 08/18/2026 | $321.50 | $316.52 (-1.55%) | $323.63 | $315.21 | 1.84 M | $86.41 B |
| 08/17/2026 | $323.80 | $323.47 (-0.1%) | $333.48 | $323.06 | 2.01 M | $88.31 B |
| 08/14/2026 | $324.74 | $324.82 (0.02%) | $326.87 | $319.46 | 2.57 M | $88.68 B |
| 08/13/2026 | $324.00 | $323.77 (-0.07%) | $328.30 | $321.11 | 2.26 M | $88.39 B |
| 08/12/2026 | $330.01 | $323.13 (-2.08%) | $333.43 | $322.11 | 2.05 M | $88.22 B |
| 08/11/2026 | $330.57 | $327.53 (-0.92%) | $331.25 | $323.19 | 2.03 M | $89.42 B |
| 08/10/2026 | $337.31 | $331.91 (-1.6%) | $342.03 | $331.53 | 1.81 M | $90.62 B |
| 08/07/2026 | $343.00 | $339.24 (-1.1%) | $348.12 | $335.58 | 2.09 M | $92.62 B |
| 08/06/2026 | $335.54 | $338.42 (0.86%) | $341.73 | $333.00 | 1.55 M | $92.39 B |
| 08/05/2026 | $347.96 | $337.07 (-3.13%) | $347.96 | $335.66 | 1.64 M | $92.02 B |
| 08/04/2026 | $340.81 | $340.62 (-0.06%) | $349.11 | $339.29 | 2.01 M | $92.99 B |
| 08/03/2026 | $343.79 | $336.15 (-2.22%) | $344.45 | $331.68 | 1.82 M | $91.77 B |
| 07/31/2026 | $335.27 | $340.02 (1.42%) | $344.77 | $334.25 | 2.09 M | $92.83 B |
| 07/30/2026 | $336.62 | $332.82 (-1.13%) | $342.50 | $329.59 | 2.67 M | $90.86 B |
| 07/29/2026 | $349.00 | $332.76 (-4.65%) | $351.00 | $332.56 | 3.42 M | $90.85 B |
| 07/28/2026 | $335.16 | $344.72 (2.85%) | $355.59 | $335.16 | 4.91 M | $94.11 B |
| 07/27/2026 | $336.51 | $338.61 (0.62%) | $342.27 | $334.38 | 3.67 M | $92.44 B |
| 07/24/2026 | $335.24 | $326.24 (-2.68%) | $335.54 | $325.96 | 2.88 M | $89.07 B |
| 07/23/2026 | $335.20 | $330.46 (-1.41%) | $340.29 | $328.87 | 2.14 M | $89.91 B |
| 07/22/2026 | $339.06 | $337.01 (-0.6%) | $346.33 | $334.59 | 2.34 M | $91.69 B |
| 07/21/2026 | $328.36 | $344.64 (4.96%) | $347.13 | $328.36 | 2.68 M | $93.76 B |
| 07/20/2026 | $333.02 | $329.93 (-0.93%) | $339.11 | $328.75 | 2.12 M | $89.76 B |
| 07/17/2026 | $334.56 | $330.11 (-1.33%) | $342.29 | $320.07 | 5.19 M | $89.81 B |
| 07/16/2026 | $366.01 | $364.65 (-0.37%) | $369.13 | $358.74 | 1.47 M | $99.21 B |
| 07/15/2026 | $383.36 | $371.50 (-3.09%) | $385.30 | $369.05 | 1.62 M | $101.07 B |
| 07/14/2026 | $370.95 | $376.80 (1.58%) | $383.00 | $370.88 | 1.26 M | $102.51 B |
| 07/13/2026 | $390.64 | $377.92 (-3.26%) | $391.00 | $375.12 | 1.34 M | $102.82 B |
| 07/10/2026 | $387.93 | $384.17 (-0.97%) | $389.49 | $380.21 | 940.50 K | $104.52 B |
| 07/09/2026 | $370.14 | $385.95 (4.27%) | $386.34 | $368.34 | 1.59 M | $105.00 B |
| 07/08/2026 | $367.34 | $374.06 (1.83%) | $374.45 | $366.12 | 1.43 M | $101.77 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.
