Home

Cadence Design Systems, Inc. - Common Stock (CDNS)

248.91
-16.03 (-6.05%)
NASDAQ · Last Trade: Apr 4th, 3:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadence Design Systems, Inc. - Common Stock (CDNS)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025252.34255.19245.42248.912,994,929248.91
4/02/2025253.52265.73253.44264.941,858,552264.94
4/01/2025252.64259.48251.82258.791,421,834258.79
3/31/2025253.09254.97248.52254.332,259,511254.33
3/28/2025262.31263.24255.87256.691,249,347256.69
3/27/2025261.98263.98258.21262.541,349,831262.54
3/26/2025269.30269.30262.51263.411,395,404263.41
3/25/2025267.15269.71265.97269.111,253,661269.11
3/24/2025266.00268.24264.00267.152,525,982267.15
3/21/2025254.91266.95252.06262.425,699,943262.42
3/20/2025255.93259.86254.88258.501,722,833258.50
3/19/2025255.00262.14254.07258.702,735,973258.70
3/18/2025252.04255.99251.35253.881,772,695253.88
3/17/2025246.25258.14246.25255.112,772,869255.11
3/14/2025241.68248.00241.46247.432,271,449247.43
3/13/2025240.76247.20239.80241.562,166,452241.56
3/12/2025240.15244.99239.14239.222,368,307239.22
3/11/2025234.00238.41230.09234.252,646,695234.25
3/10/2025238.18238.80231.51233.963,025,069233.96
3/07/2025241.76245.07233.78243.212,405,999243.21
3/06/2025238.97245.34237.54243.162,695,596243.16
3/05/2025240.02246.79238.65244.701,658,575244.70
3/04/2025240.40246.47233.72241.292,669,634241.29
3/03/2025253.01253.45240.35241.742,062,410241.74
2/28/2025249.80253.77245.81250.502,102,499250.50
2/27/2025255.80257.92248.28248.562,618,813248.56
2/26/2025251.10256.58249.07253.942,835,642253.94
2/25/2025251.50253.68247.50248.902,766,659248.90
2/24/2025261.80262.42251.27252.954,302,069252.95
2/21/2025269.79270.44256.83258.344,553,684258.34
2/20/2025274.49277.63268.71270.233,621,098270.23
2/19/2025285.22286.49264.62274.047,809,972274.04
2/18/2025297.10300.86292.57300.432,794,660300.43
2/14/2025295.92296.01291.96295.192,105,159295.19
2/13/2025294.00297.51293.47296.161,792,708296.16
2/12/2025296.20298.09291.96294.051,091,508294.05
2/11/2025301.47304.11298.63303.87959,647303.87
2/10/2025303.83305.88301.22305.631,236,815305.63
2/07/2025304.01309.89297.37299.681,411,503299.68
2/06/2025302.55306.75300.66302.91815,804302.91
2/05/2025298.00303.73295.83302.65988,304302.65
2/04/2025295.11300.28295.11299.671,038,654299.67
2/03/2025292.32299.46289.83298.301,449,289298.30
1/31/2025299.60304.72297.33297.621,297,318297.62
1/30/2025292.24298.28292.00297.761,375,689297.76
1/29/2025296.83298.60288.37289.881,394,592289.88
1/28/2025289.46299.54285.28299.302,261,975299.30
1/27/2025305.61309.92285.06289.873,679,312289.87
1/24/2025324.45325.03317.56320.481,392,202320.48
1/23/2025319.00324.57318.00324.521,442,312324.52
1/22/2025313.86324.60313.77321.491,940,564321.49
1/21/2025307.28311.58304.39310.971,768,530310.97
1/17/2025305.87307.05302.61305.601,567,571305.60
1/16/2025303.00304.06298.68298.901,430,493298.90
1/15/2025301.88304.00300.35300.721,916,351300.72
1/14/2025293.55295.33289.00294.191,260,785294.19
1/13/2025298.00298.36290.91292.501,794,683292.50
1/10/2025298.77302.72297.32299.001,330,537299.00
1/08/2025303.04306.77301.42302.731,117,136302.73
1/07/2025307.20308.89298.48301.671,386,420301.67
1/06/2025306.46315.55306.46308.141,513,099308.14