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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $361.88 | $373.59 (3.24%) | $381.55 | $361.54 | 2.21 M | $101.64 B |
| 05/21/2026 | $349.88 | $358.46 (2.45%) | $362.21 | $347.56 | 1.76 M | $97.52 B |
| 05/20/2026 | $335.39 | $350.89 (4.62%) | $351.37 | $331.56 | 2.03 M | $95.46 B |
| 05/19/2026 | $342.67 | $338.12 (-1.33%) | $348.12 | $337.89 | 1.74 M | $91.99 B |
| 05/18/2026 | $346.91 | $345.99 (-0.27%) | $350.06 | $341.49 | 1.90 M | $94.13 B |
| 05/15/2026 | $351.81 | $347.24 (-1.3%) | $352.00 | $345.68 | 1.70 M | $94.47 B |
| 05/14/2026 | $350.03 | $352.84 (0.8%) | $355.21 | $348.46 | 1.48 M | $95.99 B |
| 05/13/2026 | $359.04 | $354.55 (-1.25%) | $361.03 | $350.55 | 2.32 M | $96.46 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 | $90.22 B |
| 04/21/2026 | $319.75 | $325.84 (1.9%) | $331.23 | $318.90 | 3.48 M | $88.65 B |
| 04/20/2026 | $312.60 | $318.50 (1.89%) | $320.98 | $309.60 | 2.27 M | $86.65 B |
| 04/17/2026 | $316.33 | $311.03 (-1.68%) | $318.00 | $308.40 | 2.21 M | $84.62 B |
| 04/16/2026 | $309.45 | $306.96 (-0.8%) | $312.88 | $303.31 | 2.16 M | $83.51 B |
| 04/15/2026 | $295.00 | $304.10 (3.08%) | $307.46 | $293.51 | 2.51 M | $82.73 B |
| 04/14/2026 | $293.31 | $292.37 (-0.32%) | $297.18 | $290.28 | 2.18 M | $79.54 B |
| 04/13/2026 | $266.06 | $288.20 (8.32%) | $288.33 | $265.22 | 2.65 M | $78.41 B |
| 04/10/2026 | $280.73 | $265.66 (-5.37%) | $281.42 | $263.38 | 3.49 M | $72.28 B |
| 04/09/2026 | $287.62 | $281.01 (-2.3%) | $288.18 | $277.45 | 2.21 M | $76.45 B |
| 04/08/2026 | $289.98 | $289.50 (-0.17%) | $291.35 | $285.42 | 1.91 M | $78.76 B |
| 04/07/2026 | $278.03 | $279.48 (0.52%) | $280.00 | $273.90 | 1.28 M | $76.04 B |
| 04/06/2026 | $277.99 | $279.39 (0.5%) | $279.77 | $275.48 | 1.17 M | $76.01 B |
| 04/02/2026 | $273.69 | $278.72 (1.84%) | $280.26 | $271.34 | 1.51 M | $75.83 B |
| 04/01/2026 | $280.19 | $280.19 (0%) | $281.60 | $274.66 | 1.76 M | $76.23 B |
| 03/31/2026 | $273.27 | $277.87 (1.68%) | $278.61 | $271.60 | 1.88 M | $75.60 B |
| 03/30/2026 | $272.18 | $270.88 (-0.48%) | $276.37 | $268.80 | 2.15 M | $73.70 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.
