Cadence Design Systems In... (CDNS)
NASDAQ: CDNS
· Real-Time Price · USD
348.98
-0.14 (-0.04%)
At close: Aug 14, 2025, 3:59 PM
349.02
0.01%
Pre-market: Aug 15, 2025, 07:18 AM EDT
CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 348.33 | 350.00 | 346.28 | 348.92 | 348.92 | -0.06% | 1,205,931 |
| Aug 13, 2025 | 356.04 | 356.40 | 346.09 | 349.12 | 349.12 | -1.27% | 1,208,629 |
| Aug 12, 2025 | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1.29% | 1,263,284 |
| Aug 11, 2025 | 352.08 | 354.16 | 346.77 | 349.09 | 349.09 | -0.84% | 1,624,559 |
| Aug 8, 2025 | 356.43 | 357.59 | 351.50 | 352.06 | 352.06 | -0.64% | 1,373,176 |
| Aug 7, 2025 | 363.02 | 365.40 | 349.66 | 354.33 | 354.33 | -1.62% | 1,526,700 |
| Aug 6, 2025 | 361.86 | 364.07 | 358.70 | 360.16 | 360.16 | -0.09% | 1,058,804 |
| Aug 5, 2025 | 366.20 | 369.14 | 357.70 | 360.50 | 360.50 | -1.20% | 1,682,437 |
| Aug 4, 2025 | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 2.22% | 1,841,948 |
| Aug 1, 2025 | 358.00 | 360.31 | 353.01 | 356.97 | 356.97 | -2.08% | 2,070,357 |
| Jul 31, 2025 | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | -1.74% | 3,012,745 |
| Jul 30, 2025 | 367.49 | 374.05 | 363.75 | 371.03 | 371.03 | 1.30% | 3,894,030 |
| Jul 29, 2025 | 355.00 | 370.61 | 353.00 | 366.26 | 366.26 | 9.74% | 4,666,700 |
| Jul 28, 2025 | 334.48 | 335.00 | 328.46 | 333.76 | 333.76 | 0.47% | 2,682,400 |
| Jul 25, 2025 | 325.00 | 335.16 | 324.50 | 332.19 | 332.19 | 2.33% | 2,718,308 |
| Jul 24, 2025 | 325.56 | 327.50 | 324.37 | 324.64 | 324.64 | -0.56% | 1,649,843 |
| Jul 23, 2025 | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 2.15% | 1,524,023 |
| Jul 22, 2025 | 317.54 | 321.69 | 313.00 | 319.60 | 319.60 | 1.04% | 1,211,417 |
| Jul 21, 2025 | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 0.24% | 1,042,247 |
| Jul 18, 2025 | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | -1.65% | 1,391,024 |