Cadence Design Systems In... (CDNS)
NASDAQ: CDNS
· Real-Time Price · USD
350.11
-0.95 (-0.27%)
At close: Sep 26, 2025, 3:59 PM
350.99
0.25%
After-hours: Sep 26, 2025, 07:56 PM EDT
CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 349.92 | 351.09 | 346.99 | 350.11 | 350.11 | -0.27% | 1,299,104 |
| Sep 25, 2025 | 352.52 | 355.03 | 350.03 | 351.06 | 351.06 | -1.65% | 1,921,357 |
| Sep 24, 2025 | 366.71 | 366.71 | 355.80 | 356.96 | 356.96 | -2.55% | 1,656,035 |
| Sep 23, 2025 | 370.98 | 371.84 | 363.98 | 366.30 | 366.30 | -1.89% | 1,528,127 |
| Sep 22, 2025 | 370.00 | 373.90 | 364.70 | 373.37 | 373.37 | 0.01% | 1,620,319 |
| Sep 19, 2025 | 367.26 | 374.30 | 365.52 | 373.35 | 373.35 | 2.32% | 5,005,100 |
| Sep 18, 2025 | 359.50 | 366.05 | 356.43 | 364.88 | 364.88 | 5.07% | 1,762,833 |
| Sep 17, 2025 | 349.88 | 349.88 | 341.20 | 347.27 | 347.27 | -0.50% | 1,671,830 |
| Sep 16, 2025 | 350.17 | 352.57 | 347.95 | 349.01 | 349.01 | -0.71% | 1,459,143 |
| Sep 15, 2025 | 343.17 | 352.00 | 342.26 | 351.52 | 351.52 | 2.34% | 1,405,348 |
| Sep 12, 2025 | 353.47 | 355.07 | 342.09 | 343.48 | 343.48 | -3.16% | 1,616,973 |
| Sep 11, 2025 | 342.36 | 357.76 | 338.90 | 354.70 | 354.70 | 4.78% | 3,571,615 |
| Sep 10, 2025 | 348.50 | 348.53 | 326.35 | 338.53 | 338.53 | -6.42% | 5,847,800 |
| Sep 9, 2025 | 362.00 | 362.71 | 356.40 | 361.77 | 361.77 | 0.31% | 1,271,816 |
| Sep 8, 2025 | 353.67 | 361.36 | 353.00 | 360.64 | 360.64 | 2.74% | 1,773,447 |
| Sep 5, 2025 | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 0.48% | 1,115,965 |
| Sep 4, 2025 | 346.93 | 350.12 | 344.43 | 349.33 | 349.33 | 0.58% | 905,658 |
| Sep 3, 2025 | 340.88 | 347.43 | 340.57 | 347.32 | 347.32 | 1.32% | 1,141,449 |
| Sep 2, 2025 | 343.95 | 346.86 | 340.67 | 342.81 | 342.81 | -2.17% | 1,202,504 |
| Aug 29, 2025 | 353.60 | 355.23 | 346.19 | 350.43 | 350.43 | -1.09% | 1,304,300 |