5 DAY PERFORMANCE
+26.70%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
-0.03%
6 MONTH PERFORMANCE
+14.17%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-1.01%
Cadence Design Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $240.15 | $239.22 (-0.39%) | $244.99 | $239.14 | 2.32 M | $65.93 B |
| 03/11/2025 | $234.00 | $234.25 (0.11%) | $238.41 | $230.09 | 2.65 M | $63.73 B |
| 03/10/2025 | $238.18 | $233.96 (-1.77%) | $238.80 | $231.51 | 3.03 M | $63.65 B |
| 03/07/2025 | $241.76 | $243.21 (0.6%) | $245.08 | $233.78 | 2.41 M | $66.17 B |
| 03/06/2025 | $238.97 | $243.16 (1.75%) | $245.34 | $237.54 | 2.69 M | $66.16 B |
| 03/05/2025 | $240.02 | $244.70 (1.95%) | $246.79 | $238.65 | 1.66 M | $66.58 B |
| 03/04/2025 | $240.40 | $241.29 (0.37%) | $246.47 | $233.72 | 2.67 M | $65.65 B |
| 03/03/2025 | $253.01 | $241.74 (-4.45%) | $253.45 | $240.35 | 2.06 M | $65.77 B |
| 02/28/2025 | $249.80 | $250.50 (0.28%) | $253.77 | $245.81 | 2.10 M | $68.15 B |
| 02/27/2025 | $255.80 | $248.56 (-2.83%) | $257.92 | $248.28 | 2.62 M | $67.63 B |
| 02/26/2025 | $251.10 | $253.94 (1.13%) | $256.58 | $249.07 | 2.84 M | $69.09 B |
| 02/25/2025 | $251.50 | $248.90 (-1.03%) | $253.68 | $247.50 | 2.77 M | $67.72 B |
| 02/24/2025 | $261.80 | $252.95 (-3.38%) | $262.42 | $251.27 | 4.30 M | $68.82 B |
| 02/21/2025 | $269.79 | $258.34 (-4.24%) | $270.44 | $256.83 | 4.55 M | $70.29 B |
| 02/20/2025 | $274.50 | $270.23 (-1.56%) | $277.63 | $268.71 | 3.62 M | $73.52 B |
| 02/19/2025 | $285.22 | $274.04 (-3.92%) | $286.49 | $264.62 | 7.64 M | $74.56 B |
| 02/18/2025 | $297.10 | $300.43 (1.12%) | $300.86 | $292.57 | 2.81 M | $81.74 B |
| 02/14/2025 | $295.92 | $295.19 (-0.25%) | $296.01 | $291.96 | 2.11 M | $80.36 B |
| 02/13/2025 | $294.00 | $296.16 (0.73%) | $297.51 | $293.47 | 1.79 M | $80.63 B |
| 02/12/2025 | $296.20 | $294.05 (-0.73%) | $298.09 | $291.96 | 1.09 M | $80.05 B |
| 02/11/2025 | $301.47 | $303.87 (0.8%) | $304.11 | $298.63 | 959,703 | $82.73 B |
| 02/10/2025 | $303.83 | $305.63 (0.59%) | $305.89 | $301.22 | 1.24 M | $83.21 B |
| 02/07/2025 | $304.01 | $299.68 (-1.42%) | $309.89 | $297.37 | 1.41 M | $81.59 B |
| 02/06/2025 | $302.55 | $302.91 (0.12%) | $306.75 | $300.66 | 816,446 | $82.47 B |
| 02/05/2025 | $298.00 | $302.65 (1.56%) | $303.73 | $295.83 | 988,521 | $82.39 B |
| 02/04/2025 | $295.11 | $299.67 (1.55%) | $300.28 | $295.11 | 1.04 M | $81.58 B |
| 02/03/2025 | $292.32 | $298.30 (2.05%) | $299.46 | $289.83 | 1.45 M | $81.21 B |
| 01/31/2025 | $299.60 | $297.62 (-0.66%) | $304.72 | $297.33 | 1.30 M | $81.03 B |
| 01/30/2025 | $292.24 | $297.76 (1.89%) | $298.28 | $292.00 | 1.38 M | $81.06 B |
| 01/29/2025 | $296.83 | $289.88 (-2.34%) | $298.60 | $288.37 | 1.40 M | $78.92 B |
| 01/28/2025 | $289.46 | $299.30 (3.4%) | $299.54 | $285.28 | 2.26 M | $81.48 B |
| 01/27/2025 | $305.61 | $289.87 (-5.15%) | $309.92 | $285.06 | 3.68 M | $78.92 B |
| 01/24/2025 | $324.45 | $320.48 (-1.22%) | $325.03 | $317.56 | 1.39 M | $87.25 B |
| 01/23/2025 | $319.00 | $324.52 (1.73%) | $324.57 | $318.00 | 1.44 M | $88.35 B |
| 01/22/2025 | $313.86 | $321.49 (2.43%) | $324.60 | $313.77 | 1.94 M | $87.52 B |
| 01/21/2025 | $307.28 | $310.97 (1.2%) | $311.58 | $304.39 | 1.77 M | $84.66 B |
| 01/17/2025 | $305.87 | $305.60 (-0.09%) | $307.05 | $302.61 | 1.57 M | $83.20 B |
| 01/16/2025 | $303.00 | $298.90 (-1.35%) | $304.06 | $298.68 | 1.43 M | $81.37 B |
| 01/15/2025 | $301.88 | $300.72 (-0.38%) | $304.00 | $300.35 | 1.82 M | $81.87 B |
| 01/14/2025 | $293.55 | $294.19 (0.22%) | $295.33 | $289.00 | 1.26 M | $80.09 B |
| 01/13/2025 | $298.00 | $292.50 (-1.85%) | $298.36 | $290.91 | 1.80 M | $79.63 B |
| 01/10/2025 | $298.77 | $299.00 (0.08%) | $302.72 | $297.32 | 1.33 M | $81.40 B |
| 01/08/2025 | $303.04 | $302.73 (-0.1%) | $306.77 | $301.42 | 1.12 M | $82.42 B |
| 01/07/2025 | $307.21 | $301.67 (-1.8%) | $308.89 | $298.48 | 1.39 M | $82.13 B |
| 01/06/2025 | $306.46 | $308.14 (0.55%) | $315.55 | $306.46 | 1.51 M | $83.89 B |
| 01/03/2025 | $300.49 | $303.86 (1.12%) | $306.23 | $297.63 | 1.15 M | $82.72 B |
| 01/02/2025 | $304.84 | $297.66 (-2.36%) | $306.05 | $295.79 | 1.15 M | $81.04 B |
| 12/31/2024 | $302.39 | $300.46 (-0.64%) | $303.08 | $299.76 | 900,600 | $81.80 B |
| 12/30/2024 | $302.28 | $301.86 (-0.14%) | $304.43 | $298.25 | 1.22 M | $82.18 B |
| 12/27/2024 | $303.67 | $305.03 (0.45%) | $306.78 | $300.95 | 988,337 | $83.04 B |
| 12/26/2024 | $305.57 | $308.69 (1.02%) | $310.24 | $305.47 | 769,532 | $84.04 B |
| 12/24/2024 | $304.60 | $308.58 (1.31%) | $308.93 | $303.15 | 575,300 | $84.01 B |
| 12/23/2024 | $302.17 | $304.41 (0.74%) | $304.77 | $299.84 | 1.22 M | $82.87 B |
| 12/20/2024 | $296.71 | $301.47 (1.6%) | $306.50 | $295.98 | 3.04 M | $82.07 B |
| 12/19/2024 | $304.67 | $299.87 (-1.58%) | $306.81 | $299.77 | 1.85 M | $81.64 B |
| 12/18/2024 | $309.03 | $301.24 (-2.52%) | $313.99 | $299.43 | 1.72 M | $82.01 B |
| 12/17/2024 | $312.88 | $311.35 (-0.49%) | $315.73 | $310.35 | 1.63 M | $84.76 B |
| 12/16/2024 | $309.54 | $313.49 (1.28%) | $317.25 | $306.50 | 1.76 M | $85.35 B |
| 12/13/2024 | $305.78 | $306.75 (0.32%) | $308.17 | $301.65 | 1.54 M | $83.51 B |
| 12/12/2024 | $308.42 | $308.22 (-0.06%) | $310.29 | $306.55 | 851,245 | $83.91 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.
