5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
+16.95%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
+12.93%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $338.43 | $337.53 (-0.27%) | $341.04 | $336.16 | 1.33 M | $91.52 B |
| 12/04/2025 | $336.87 | $337.30 (0.13%) | $339.59 | $334.32 | 1.35 M | $91.46 B |
| 12/03/2025 | $315.80 | $336.11 (6.43%) | $338.00 | $315.68 | 2.68 M | $91.14 B |
| 12/02/2025 | $311.51 | $317.94 (2.06%) | $319.07 | $311.23 | 1.93 M | $86.21 B |
| 12/01/2025 | $312.64 | $309.62 (-0.97%) | $313.05 | $306.83 | 1.74 M | $83.95 B |
| 11/28/2025 | $309.06 | $311.84 (0.9%) | $311.96 | $306.33 | 875.05 K | $84.56 B |
| 11/26/2025 | $307.05 | $306.35 (-0.23%) | $308.18 | $304.03 | 1.40 M | $83.07 B |
| 11/25/2025 | $300.75 | $303.66 (0.97%) | $305.75 | $298.17 | 1.98 M | $82.34 B |
| 11/24/2025 | $303.37 | $304.47 (0.36%) | $305.72 | $299.65 | 3.00 M | $82.56 B |
| 11/21/2025 | $301.92 | $300.58 (-0.44%) | $303.90 | $295.18 | 1.75 M | $81.50 B |
| 11/20/2025 | $312.15 | $302.14 (-3.21%) | $316.71 | $301.63 | 1.57 M | $81.93 B |
| 11/19/2025 | $304.21 | $306.76 (0.84%) | $310.12 | $302.43 | 1.44 M | $83.18 B |
| 11/18/2025 | $307.73 | $303.21 (-1.47%) | $310.34 | $302.14 | 2.03 M | $82.22 B |
| 11/17/2025 | $313.54 | $311.29 (-0.72%) | $315.83 | $309.64 | 1.52 M | $84.41 B |
| 11/14/2025 | $311.85 | $314.93 (0.99%) | $319.65 | $310.65 | 1.36 M | $85.39 B |
| 11/13/2025 | $314.89 | $315.99 (0.35%) | $317.47 | $312.99 | 1.77 M | $85.68 B |
| 11/12/2025 | $320.93 | $315.54 (-1.68%) | $321.63 | $314.76 | 1.65 M | $85.56 B |
| 11/11/2025 | $326.53 | $318.51 (-2.46%) | $326.79 | $316.22 | 1.91 M | $86.36 B |
| 11/10/2025 | $326.56 | $328.94 (0.73%) | $330.84 | $323.32 | 2.01 M | $89.19 B |
| 11/07/2025 | $324.49 | $325.05 (0.17%) | $326.61 | $319.19 | 1.61 M | $88.14 B |
| 11/06/2025 | $324.94 | $324.45 (-0.15%) | $327.26 | $318.57 | 3.18 M | $87.98 B |
| 11/05/2025 | $331.95 | $327.63 (-1.3%) | $332.56 | $324.23 | 2.23 M | $88.84 B |
| 11/04/2025 | $330.06 | $333.22 (0.96%) | $336.06 | $325.59 | 3.05 M | $90.35 B |
| 11/03/2025 | $341.71 | $335.41 (-1.84%) | $341.71 | $331.00 | 1.47 M | $90.95 B |
| 10/31/2025 | $338.73 | $338.69 (-0.01%) | $340.73 | $336.22 | 1.43 M | $91.84 B |
| 10/30/2025 | $340.00 | $336.09 (-1.15%) | $342.20 | $333.41 | 1.56 M | $91.13 B |
| 10/29/2025 | $337.30 | $341.43 (1.22%) | $347.00 | $334.00 | 2.41 M | $92.58 B |
| 10/28/2025 | $339.01 | $341.30 (0.68%) | $348.08 | $327.17 | 3.22 M | $92.54 B |
| 10/27/2025 | $357.53 | $351.40 (-1.71%) | $357.53 | $346.00 | 4.24 M | $95.28 B |
| 10/24/2025 | $339.76 | $345.10 (1.57%) | $351.13 | $339.76 | 1.86 M | $93.57 B |
| 10/23/2025 | $329.30 | $337.27 (2.42%) | $338.18 | $327.62 | 1.53 M | $91.61 B |
| 10/22/2025 | $333.44 | $330.51 (-0.88%) | $336.50 | $326.16 | 2.00 M | $89.78 B |
| 10/21/2025 | $327.53 | $333.45 (1.81%) | $335.12 | $327.11 | 1.26 M | $90.58 B |
| 10/20/2025 | $327.79 | $329.64 (0.56%) | $331.12 | $326.39 | 1.46 M | $89.54 B |
| 10/17/2025 | $322.59 | $326.12 (1.09%) | $328.21 | $320.00 | 1.48 M | $88.58 B |
| 10/16/2025 | $326.18 | $324.25 (-0.59%) | $327.05 | $320.08 | 1.79 M | $88.08 B |
| 10/15/2025 | $330.65 | $324.10 (-1.98%) | $330.65 | $321.39 | 1.60 M | $88.04 B |
| 10/14/2025 | $324.50 | $325.75 (0.39%) | $329.85 | $318.02 | 1.60 M | $88.48 B |
| 10/13/2025 | $329.75 | $332.23 (0.75%) | $334.20 | $324.94 | 1.72 M | $90.24 B |
| 10/10/2025 | $348.10 | $327.00 (-6.06%) | $350.26 | $325.86 | 2.16 M | $88.82 B |
| 10/09/2025 | $348.25 | $348.67 (0.12%) | $348.77 | $343.58 | 1.23 M | $94.71 B |
| 10/08/2025 | $346.07 | $350.00 (1.14%) | $354.26 | $346.07 | 1.29 M | $95.07 B |
| 10/07/2025 | $352.70 | $345.48 (-2.05%) | $353.33 | $342.08 | 949.56 K | $93.84 B |
| 10/06/2025 | $350.00 | $353.36 (0.96%) | $354.85 | $350.00 | 1.44 M | $95.98 B |
| 10/03/2025 | $347.24 | $347.27 (0.01%) | $353.15 | $345.00 | 1.06 M | $94.33 B |
| 10/02/2025 | $354.55 | $347.24 (-2.06%) | $355.14 | $346.35 | 1.65 M | $94.32 B |
| 10/01/2025 | $348.27 | $351.97 (1.06%) | $355.15 | $347.41 | 1.16 M | $95.61 B |
| 09/30/2025 | $349.20 | $351.26 (0.59%) | $352.05 | $346.92 | 1.20 M | $95.41 B |
| 09/29/2025 | $352.88 | $348.52 (-1.24%) | $352.88 | $347.81 | 1.21 M | $94.67 B |
| 09/26/2025 | $349.92 | $350.11 (0.05%) | $351.09 | $346.99 | 1.30 M | $95.10 B |
| 09/25/2025 | $352.52 | $351.06 (-0.41%) | $355.03 | $350.03 | 1.92 M | $95.36 B |
| 09/24/2025 | $366.71 | $356.96 (-2.66%) | $366.71 | $355.80 | 1.66 M | $96.96 B |
| 09/23/2025 | $370.98 | $366.30 (-1.26%) | $371.84 | $363.98 | 1.53 M | $99.50 B |
| 09/22/2025 | $370.00 | $373.37 (0.91%) | $373.90 | $364.70 | 1.62 M | $101.42 B |
| 09/19/2025 | $367.26 | $373.35 (1.66%) | $374.30 | $365.52 | 5.01 M | $101.41 B |
| 09/18/2025 | $359.50 | $364.88 (1.5%) | $366.05 | $356.43 | 1.76 M | $99.11 B |
| 09/17/2025 | $349.88 | $347.27 (-0.75%) | $349.88 | $341.20 | 1.67 M | $94.33 B |
| 09/16/2025 | $350.17 | $349.01 (-0.33%) | $352.57 | $347.95 | 1.46 M | $94.80 B |
| 09/15/2025 | $343.17 | $351.52 (2.43%) | $352.00 | $342.26 | 1.41 M | $95.48 B |
| 09/12/2025 | $353.47 | $343.48 (-2.83%) | $355.07 | $342.09 | 1.62 M | $93.30 B |
| 09/11/2025 | $342.36 | $354.70 (3.6%) | $357.76 | $338.90 | 3.57 M | $96.35 B |
| 09/10/2025 | $348.50 | $338.53 (-2.86%) | $348.53 | $326.35 | 5.85 M | $91.96 B |
| 09/09/2025 | $362.00 | $361.77 (-0.06%) | $362.71 | $356.40 | 1.27 M | $98.27 B |
| 09/08/2025 | $353.67 | $360.64 (1.97%) | $361.36 | $353.00 | 1.77 M | $97.96 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.
