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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $375.84 | $371.06 (-1.27%) | $379.99 | $365.63 | 1.57 M | $100.95 B |
| 07/06/2026 | $369.60 | $375.77 (1.67%) | $377.87 | $367.55 | 1.87 M | $102.23 B |
| 07/02/2026 | $375.28 | $373.14 (-0.57%) | $381.78 | $370.50 | 2.07 M | $101.52 B |
| 07/01/2026 | $383.88 | $377.73 (-1.6%) | $386.75 | $376.58 | 1.69 M | $102.77 B |
| 06/30/2026 | $371.50 | $375.32 (1.03%) | $381.56 | $368.43 | 2.92 M | $102.11 B |
| 06/29/2026 | $381.48 | $372.72 (-2.3%) | $387.19 | $371.37 | 2.68 M | $101.40 B |
| 06/26/2026 | $362.25 | $377.27 (4.15%) | $381.90 | $358.76 | 3.90 M | $102.64 B |
| 06/25/2026 | $378.49 | $368.23 (-2.71%) | $378.49 | $363.73 | 2.17 M | $100.18 B |
| 06/24/2026 | $375.69 | $372.40 (-0.88%) | $379.62 | $371.59 | 1.94 M | $101.32 B |
| 06/23/2026 | $383.17 | $379.06 (-1.07%) | $386.55 | $377.33 | 2.14 M | $103.13 B |
| 06/22/2026 | $392.00 | $389.04 (-0.76%) | $392.00 | $378.20 | 3.02 M | $105.84 B |
| 06/18/2026 | $391.10 | $387.39 (-0.95%) | $401.18 | $385.43 | 7.09 M | $105.39 B |
| 06/17/2026 | $388.43 | $389.60 (0.3%) | $403.38 | $386.46 | 2.38 M | $105.99 B |
| 06/16/2026 | $387.19 | $387.85 (0.17%) | $398.27 | $387.19 | 1.65 M | $105.52 B |
| 06/15/2026 | $391.00 | $394.50 (0.9%) | $397.82 | $389.33 | 1.85 M | $107.33 B |
| 06/12/2026 | $381.22 | $384.96 (0.98%) | $389.80 | $375.94 | 1.37 M | $104.73 B |
| 06/11/2026 | $382.00 | $383.74 (0.46%) | $389.54 | $377.21 | 2.13 M | $104.40 B |
| 06/10/2026 | $383.45 | $385.13 (0.44%) | $399.23 | $382.00 | 1.78 M | $104.78 B |
| 06/09/2026 | $396.66 | $390.90 (-1.45%) | $406.67 | $377.11 | 2.60 M | $106.35 B |
| 06/08/2026 | $383.00 | $394.24 (2.93%) | $396.71 | $381.85 | 2.58 M | $107.26 B |
| 06/05/2026 | $402.00 | $376.19 (-6.42%) | $407.00 | $373.54 | 3.52 M | $102.35 B |
| 06/04/2026 | $407.73 | $411.68 (0.97%) | $415.83 | $401.93 | 3.00 M | $112.00 B |
| 06/03/2026 | $410.00 | $408.00 (-0.49%) | $411.04 | $401.03 | 2.88 M | $111.00 B |
| 06/02/2026 | $405.98 | $416.39 (2.56%) | $416.69 | $401.04 | 3.17 M | $113.28 B |
| 06/01/2026 | $393.00 | $414.16 (5.38%) | $414.92 | $383.94 | 4.52 M | $112.68 B |
| 05/29/2026 | $375.00 | $374.93 (-0.02%) | $378.04 | $372.28 | 3.18 M | $102.00 B |
| 05/28/2026 | $374.88 | $373.85 (-0.27%) | $379.05 | $366.99 | 1.93 M | $101.71 B |
| 05/27/2026 | $378.95 | $374.05 (-1.29%) | $383.80 | $370.35 | 2.36 M | $101.76 B |
| 05/26/2026 | $380.00 | $381.75 (0.46%) | $383.24 | $369.62 | 1.97 M | $103.86 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.
