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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $359.04 | $352.38 (-1.86%) | $361.03 | $351.81 | 916.35 K | $95.79 B |
| 05/12/2026 | $361.10 | $358.04 (-0.85%) | $361.99 | $355.56 | 2.00 M | $97.41 B |
| 05/11/2026 | $359.07 | $364.20 (1.43%) | $365.00 | $358.03 | 2.64 M | $99.08 B |
| 05/08/2026 | $356.08 | $362.70 (1.86%) | $365.01 | $353.18 | 2.32 M | $98.68 B |
| 05/07/2026 | $358.00 | $356.90 (-0.31%) | $362.71 | $354.87 | 1.87 M | $97.10 B |
| 05/06/2026 | $353.50 | $354.90 (0.4%) | $355.49 | $347.49 | 2.42 M | $96.55 B |
| 05/05/2026 | $351.30 | $353.63 (0.66%) | $354.89 | $346.13 | 1.97 M | $96.21 B |
| 05/04/2026 | $342.38 | $349.51 (2.08%) | $351.01 | $340.61 | 3.15 M | $95.09 B |
| 05/01/2026 | $336.50 | $340.94 (1.32%) | $342.37 | $334.00 | 1.83 M | $92.76 B |
| 04/30/2026 | $328.75 | $329.59 (0.26%) | $330.08 | $319.78 | 2.08 M | $89.67 B |
| 04/29/2026 | $323.71 | $329.95 (1.93%) | $331.36 | $315.51 | 2.95 M | $89.77 B |
| 04/28/2026 | $329.70 | $325.31 (-1.33%) | $338.55 | $317.07 | 4.89 M | $88.50 B |
| 04/27/2026 | $330.82 | $336.54 (1.73%) | $338.19 | $330.00 | 4.03 M | $91.56 B |
| 04/24/2026 | $320.08 | $332.89 (4%) | $334.81 | $319.37 | 3.32 M | $90.57 B |
| 04/23/2026 | $325.86 | $314.33 (-3.54%) | $326.98 | $311.00 | 2.32 M | $85.52 B |
| 04/22/2026 | $332.85 | $331.61 (-0.37%) | $334.00 | $327.69 | 2.21 M | $89.84 B |
| 04/21/2026 | $319.75 | $325.84 (1.9%) | $331.23 | $318.90 | 3.48 M | $88.28 B |
| 04/20/2026 | $312.60 | $318.50 (1.89%) | $320.98 | $309.60 | 2.27 M | $86.29 B |
| 04/17/2026 | $316.33 | $311.03 (-1.68%) | $318.00 | $308.40 | 2.21 M | $84.27 B |
| 04/16/2026 | $309.45 | $306.96 (-0.8%) | $312.88 | $303.31 | 2.16 M | $83.16 B |
| 04/15/2026 | $295.00 | $304.10 (3.08%) | $307.46 | $293.51 | 2.51 M | $82.39 B |
| 04/14/2026 | $293.31 | $292.37 (-0.32%) | $297.18 | $290.28 | 2.18 M | $79.21 B |
| 04/13/2026 | $266.06 | $288.20 (8.32%) | $288.33 | $265.22 | 2.65 M | $78.08 B |
| 04/10/2026 | $280.73 | $265.66 (-5.37%) | $281.42 | $263.38 | 3.49 M | $71.97 B |
| 04/09/2026 | $287.62 | $281.01 (-2.3%) | $288.18 | $277.45 | 2.21 M | $76.13 B |
| 04/08/2026 | $289.98 | $289.50 (-0.17%) | $291.35 | $285.42 | 1.91 M | $78.43 B |
| 04/07/2026 | $278.03 | $279.48 (0.52%) | $280.00 | $273.90 | 1.28 M | $75.72 B |
| 04/06/2026 | $277.99 | $279.39 (0.5%) | $279.77 | $275.48 | 1.17 M | $75.69 B |
| 04/02/2026 | $273.69 | $278.72 (1.84%) | $280.26 | $271.34 | 1.51 M | $75.51 B |
| 04/01/2026 | $280.19 | $280.19 (0%) | $281.60 | $274.66 | 1.76 M | $75.91 B |
| 03/31/2026 | $273.27 | $277.87 (1.68%) | $278.61 | $271.60 | 1.88 M | $75.28 B |
| 03/30/2026 | $272.18 | $270.88 (-0.48%) | $276.37 | $268.80 | 2.15 M | $73.39 B |
| 03/27/2026 | $278.26 | $271.77 (-2.33%) | $280.43 | $271.05 | 2.19 M | $73.63 B |
| 03/26/2026 | $278.00 | $280.62 (0.94%) | $284.16 | $278.00 | 2.00 M | $76.03 B |
| 03/25/2026 | $288.69 | $281.39 (-2.53%) | $290.37 | $277.65 | 2.62 M | $76.24 B |
| 03/24/2026 | $289.51 | $284.32 (-1.79%) | $290.50 | $277.00 | 2.83 M | $77.03 B |
| 03/23/2026 | $289.20 | $292.52 (1.15%) | $299.29 | $286.79 | 3.53 M | $79.25 B |
| 03/20/2026 | $286.42 | $283.90 (-0.88%) | $287.39 | $281.46 | 3.35 M | $76.92 B |
| 03/19/2026 | $288.92 | $287.40 (-0.53%) | $292.61 | $284.35 | 1.57 M | $77.86 B |
| 03/18/2026 | $291.93 | $289.64 (-0.78%) | $295.30 | $289.50 | 1.67 M | $78.47 B |
| 03/17/2026 | $293.89 | $293.75 (-0.05%) | $300.94 | $292.49 | 1.34 M | $79.58 B |
| 03/16/2026 | $289.33 | $292.72 (1.17%) | $295.43 | $288.00 | 1.52 M | $79.30 B |
| 03/13/2026 | $290.80 | $287.03 (-1.3%) | $292.04 | $283.35 | 1.84 M | $77.76 B |
| 03/12/2026 | $290.93 | $290.32 (-0.21%) | $296.51 | $289.19 | 2.49 M | $78.65 B |
| 03/11/2026 | $294.79 | $294.16 (-0.21%) | $296.00 | $287.00 | 2.10 M | $79.70 B |
| 03/10/2026 | $299.06 | $293.29 (-1.93%) | $299.06 | $290.47 | 2.08 M | $79.46 B |
| 03/09/2026 | $293.76 | $298.05 (1.46%) | $300.27 | $289.37 | 2.49 M | $80.75 B |
| 03/06/2026 | $294.95 | $296.94 (0.67%) | $302.02 | $294.27 | 2.61 M | $80.45 B |
| 03/05/2026 | $303.00 | $299.84 (-1.04%) | $311.24 | $297.54 | 3.71 M | $81.23 B |
| 03/04/2026 | $300.18 | $305.43 (1.75%) | $308.58 | $296.12 | 2.83 M | $82.75 B |
| 03/03/2026 | $296.36 | $300.63 (1.44%) | $304.47 | $295.51 | 1.99 M | $81.45 B |
| 03/02/2026 | $297.78 | $303.36 (1.87%) | $304.77 | $296.10 | 2.80 M | $82.19 B |
| 02/27/2026 | $288.74 | $301.40 (4.38%) | $301.90 | $285.14 | 3.54 M | $81.66 B |
| 02/26/2026 | $304.99 | $297.60 (-2.42%) | $305.97 | $292.89 | 3.29 M | $80.63 B |
| 02/25/2026 | $294.50 | $301.84 (2.49%) | $302.78 | $293.43 | 2.95 M | $81.78 B |
| 02/24/2026 | $277.82 | $290.63 (4.61%) | $293.85 | $277.30 | 3.04 M | $78.74 B |
| 02/23/2026 | $291.44 | $279.80 (-3.99%) | $293.59 | $279.11 | 3.34 M | $75.80 B |
| 02/20/2026 | $294.48 | $296.28 (0.61%) | $303.44 | $292.41 | 2.53 M | $80.27 B |
| 02/19/2026 | $308.33 | $296.59 (-3.81%) | $308.33 | $292.16 | 2.68 M | $80.35 B |
| 02/18/2026 | $302.96 | $305.01 (0.68%) | $311.70 | $299.18 | 3.95 M | $82.63 B |
| 02/17/2026 | $294.77 | $283.46 (-3.84%) | $296.19 | $282.96 | 5.58 M | $76.80 B |
| 02/13/2026 | $287.44 | $299.46 (4.18%) | $300.73 | $287.44 | 2.86 M | $81.20 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.
