Cadence Design Systems In... (CDNS)
NASDAQ: CDNS
· Real-Time Price · USD
351.01
1.68 (0.48%)
At close: Sep 05, 2025, 3:59 PM
350.98
-0.01%
After-hours: Sep 05, 2025, 07:54 PM EDT
CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 0.48% | 1,113,366 |
| 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 |
| Aug 28, 2025 | 347.72 | 355.49 | 347.72 | 354.29 | 354.29 | 2.14% | 1,081,597 |
| Aug 27, 2025 | 345.00 | 347.68 | 343.11 | 346.88 | 346.88 | 0.83% | 1,069,981 |
| Aug 26, 2025 | 344.14 | 345.56 | 343.14 | 344.03 | 344.03 | -0.34% | 1,718,735 |
| Aug 25, 2025 | 347.00 | 349.05 | 344.66 | 345.19 | 345.19 | -1.27% | 1,022,437 |
| Aug 22, 2025 | 348.54 | 354.96 | 346.79 | 349.63 | 349.63 | 0.59% | 1,198,435 |
| Aug 21, 2025 | 343.46 | 348.84 | 343.46 | 347.57 | 347.57 | 0.61% | 1,038,313 |
| Aug 20, 2025 | 346.20 | 346.44 | 339.62 | 345.45 | 345.45 | -0.41% | 1,779,917 |
| Aug 19, 2025 | 354.00 | 355.50 | 346.06 | 346.88 | 346.88 | -2.63% | 1,825,343 |
| Aug 18, 2025 | 349.29 | 356.91 | 348.06 | 356.25 | 356.25 | 1.82% | 1,496,194 |
| Aug 15, 2025 | 349.05 | 351.03 | 344.79 | 349.88 | 349.88 | 0.28% | 1,567,784 |
| Aug 14, 2025 | 348.33 | 350.00 | 346.28 | 348.92 | 348.92 | -0.06% | 1,220,400 |
| 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 |