Dark

CDNS
Cadence Design Systems
stock NASDAQ

At Close

Jul 16, 2026 3:59:55 PM EDT

364.82USD-1.798%(-6.68)1,455,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:29:01 AM EDT

368.05USD-0.929%(-3.45)660

After-hours

Jul 16, 2026 4:39:30 PM EDT

364.34USD-0.132%(-0.48)2,125

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	366.7900	368.8600	358.8300	364.8200	-1.798%	1,455,953	0.000%
2026-07-15	383.3600	385.3000	369.0500	371.5000	-1.407%	1,622,476	-1.798%
2026-07-14	370.9470	383.0000	370.8800	376.8000	-0.296%	1,243,230	-3.179%
2026-07-13	390.6400	391.0000	375.1215	377.9200	-1.627%	1,338,621	-3.466%
2026-07-10	387.9250	389.4850	380.2100	384.1700	-0.461%	940,491	-5.037%
2026-07-09	370.1400	386.3400	368.3400	385.9500	+3.179%	1,586,431	-5.475%
2026-07-08	367.3400	374.4500	366.1200	374.0600	+0.808%	1,430,234	-2.470%
2026-07-07	375.8400	379.9900	365.6300	371.0600	-1.253%	1,571,022	-1.682%
2026-07-06	369.6000	377.8660	367.5500	375.7700	+0.705%	1,871,935	-2.914%
2026-07-02	375.2800	381.7800	370.5000	373.1400	-1.215%	2,072,315	-2.230%
2026-07-01	383.8800	386.7500	376.5800	377.7300	+0.642%	1,693,304	-3.418%
2026-06-30	371.5000	381.5600	368.4260	375.3200	+0.698%	2,917,837	-2.798%
2026-06-29	381.4800	387.1900	371.3700	372.7200	-1.206%	2,675,783	-2.120%
2026-06-26	362.2500	381.9000	358.7600	377.2700	+2.455%	3,904,995	-3.300%
2026-06-25	378.4900	378.4900	363.7294	368.2300	-1.120%	2,171,623	-0.926%
2026-06-24	375.6900	379.6200	371.5900	372.4000	-1.757%	1,935,144	-2.035%
2026-06-23	383.1700	386.5500	377.3300	379.0600	-2.565%	2,140,083	-3.757%
2026-06-22	392.0000	392.0000	378.2000	389.0400	+0.426%	3,015,567	-6.226%
2026-06-18	391.1000	401.1800	385.4300	387.3900	-0.567%	7,092,233	-5.826%
2026-06-17	388.4300	403.3800	386.4621	389.6000	+0.451%	2,382,289	-6.360%
2026-06-16	387.1900	398.2700	387.1900	387.8500	-1.686%	1,650,809	-5.938%
2026-06-15	391.0000	397.8200	389.3250	394.5000	+2.478%	1,846,673	-7.523%
2026-06-12	381.2200	389.8000	375.9400	384.9600	+0.318%	1,366,239	-5.232%
2026-06-11	382.0000	389.5400	377.2100	383.7400	-0.361%	2,128,336	-4.930%
2026-06-10	383.4500	399.2300	382.0000	385.1300	-1.476%	1,783,704	-5.274%
2026-06-09	396.6550	406.6700	377.1131	390.9000	-0.847%	2,595,649	-6.672%
2026-06-08	383.0000	396.7100	381.8450	394.2400	+4.798%	2,582,891	-7.462%
2026-06-05	402.0020	407.0000	373.5400	376.1900	-8.621%	3,520,058	-3.022%
2026-06-04	407.7300	415.8300	401.9300	411.6800	+0.902%	2,998,710	-11.383%
2026-06-03	410.0000	411.0400	401.0300	408.0000	-2.015%	2,877,410	-10.583%
2026-06-02	405.9800	416.6900	401.0400	416.3900	+0.538%	3,183,458	-12.385%
2026-06-01	393.0000	414.9200	383.9350	414.1600	+10.463%	4,522,731	-11.913%
2026-05-29	375.0000	378.0400	372.2800	374.9300	+0.289%	3,184,240	-2.697%
2026-05-28	374.8800	379.0500	366.9900	373.8500	-0.053%	1,925,657	-2.415%
2026-05-27	378.9450	383.8000	370.3500	374.0500	-2.017%	2,358,574	-2.468%
2026-05-26	380.0000	383.2400	369.6150	381.7500	+2.184%	1,965,341	-4.435%
2026-05-22	361.8800	381.5500	361.5350	373.5900	+4.221%	2,206,626	-2.347%
2026-05-21	349.8800	362.2100	347.5600	358.4600	+2.157%	1,756,393	+1.774%
2026-05-20	335.3900	351.3650	331.5550	350.8900	+3.777%	2,027,738	+3.970%
2026-05-19	342.6700	348.1200	337.8900	338.1200	-2.275%	1,743,198	+7.897%
2026-05-18	346.9050	350.0600	341.4900	345.9900	-0.360%	1,903,722	+5.442%
2026-05-15	351.8100	352.0000	345.6800	347.2400	-1.587%	1,703,498	+5.063%
2026-05-14	350.0300	355.2050	348.4600	352.8400	-0.482%	1,476,334	+3.395%
2026-05-13	359.0400	361.0250	350.5500	354.5500	-0.975%	2,321,467	+2.897%
2026-05-12	361.1000	361.9900	355.5600	358.0400	-1.691%	1,995,544	+1.894%
2026-05-11	359.0700	365.0000	358.0300	364.2000	+0.414%	2,642,351	+0.170%
2026-05-08	356.0750	365.0100	353.1800	362.7000	+1.625%	2,317,762	+0.585%
2026-05-07	358.0000	362.7050	354.8700	356.9000	+0.564%	1,870,811	+2.219%
2026-05-06	353.5000	355.4920	347.4900	354.9000	+0.359%	2,420,841	+2.795%
2026-05-05	351.3000	354.8900	346.1301	353.6300	+1.179%	1,965,659	+3.164%
2026-05-04	342.3800	351.0100	340.6100	349.5100	+2.514%	3,152,300	+4.380%
2026-05-01	336.5000	342.3700	334.0000	340.9400	+3.444%	1,826,034	+7.004%
2026-04-30	328.7450	330.0800	319.7800	329.5900	-0.109%	2,077,776	+10.689%
2026-04-29	323.7100	331.3600	315.5100	329.9500	+1.426%	2,933,129	+10.568%
2026-04-28	329.7000	338.5500	317.0700	325.3100	-3.337%	4,885,072	+12.145%
2026-04-27	330.8200	338.1895	330.0000	336.5400	+1.096%	4,028,127	+8.403%
2026-04-24	320.0800	334.8100	319.3700	332.8900	+5.905%	3,315,989	+9.592%
2026-04-23	325.8600	326.9750	311.0000	314.3300	-5.211%	2,317,985	+16.063%
2026-04-22	332.8500	334.0000	327.6900	331.6100	+1.771%	2,205,950	+10.015%
2026-04-21	319.7450	331.2300	318.9000	325.8400	+2.305%	3,474,063	+11.963%
2026-04-20	312.6000	320.9800	309.5950	318.5000	+2.402%	2,267,776	+14.543%
2026-04-17	316.3300	317.9999	308.4000	311.0300	+1.326%	2,211,896	+17.294%
2026-04-16	309.4500	312.8800	303.3100	306.9600	+0.940%	2,158,520	+18.849%
2026-04-15	295.0000	307.4650	293.5100	304.1000	+4.012%	2,514,264	+19.967%
2026-04-14	293.3100	297.1772	290.2800	292.3700	+1.447%	2,182,477	+24.780%
2026-04-13	266.0600	288.3300	265.2201	288.2000	+8.485%	2,648,852	+26.586%
2026-04-10	280.7300	281.4200	263.3800	265.6600	-5.462%	3,492,722	+37.326%
2026-04-09	287.6200	288.1800	277.4500	281.0100	-2.933%	2,210,179	+29.825%
2026-04-08	289.9800	291.3500	285.4200	289.5000	+3.585%	1,913,602	+26.017%
2026-04-07	278.0300	280.0000	273.9000	279.4800	+0.032%	1,275,081	+30.535%
2026-04-06	277.9850	279.7700	275.4800	279.3900	+0.240%	1,173,385	+30.577%
2026-04-02	273.6900	280.2550	271.3400	278.7200	-0.525%	1,511,614	+30.891%
2026-04-01	280.1900	281.6000	274.6600	280.1900	+0.835%	1,762,626	+30.205%
2026-03-31	273.2650	278.6100	271.6000	277.8700	+2.580%	1,884,168	+31.292%
2026-03-30	272.1800	276.3700	268.8000	270.8800	-0.327%	2,151,738	+34.680%
2026-03-27	278.2600	280.4300	271.0500	271.7700	-3.154%	2,186,734	+34.239%
2026-03-26	278.0000	284.1600	278.0000	280.6200	-0.274%	2,002,385	+30.005%
2026-03-25	288.6900	290.3690	277.6500	281.3900	-1.031%	2,617,318	+29.649%
2026-03-24	289.5100	290.4950	277.0000	284.3200	-2.803%	2,833,026	+28.313%
2026-03-23	289.2000	299.2900	286.7900	292.5200	+3.036%	3,532,026	+24.716%
2026-03-20	286.4200	287.3900	281.4600	283.9000	-1.218%	3,348,785	+28.503%
2026-03-19	288.9200	292.6100	284.3500	287.4000	-0.773%	1,574,250	+26.938%
2026-03-18	291.9300	295.3000	289.5000	289.6400	-1.399%	1,667,108	+25.956%
2026-03-17	293.8900	300.9400	292.4900	293.7500	+0.352%	1,339,281	+24.194%
2026-03-16	289.3250	295.4299	288.0000	292.7200	+1.982%	1,517,062	+24.631%
2026-03-13	290.8000	292.0400	283.3450	287.0300	-1.133%	1,838,433	+27.102%
2026-03-12	290.9300	296.5100	289.1900	290.3200	-1.305%	2,493,107	+25.661%
2026-03-11	294.7900	296.0000	287.0000	294.1600	+0.297%	2,100,202	+24.021%
2026-03-10	299.0600	299.0600	290.4701	293.2900	-1.597%	2,084,219	+24.389%
2026-03-09	293.7600	300.2700	289.3700	298.0500	+0.374%	2,493,953	+22.402%
2026-03-06	294.9500	302.0150	294.2700	296.9400	-0.967%	2,605,936	+22.860%
2026-03-05	303.0000	311.2400	297.5400	299.8400	-1.830%	3,707,554	+21.672%
2026-03-04	300.1800	308.5800	296.1200	305.4300	+1.597%	2,829,539	+19.445%
2026-03-03	296.3600	304.4700	295.5100	300.6300	-0.900%	1,994,773	+21.352%
2026-03-02	297.7800	304.7700	296.1000	303.3600	+0.650%	2,800,516	+20.260%
2026-02-27	288.7400	301.9000	285.1400	301.4000	+1.277%	3,532,892	+21.042%
2026-02-26	304.9900	305.9700	292.8900	297.6000	-1.405%	3,285,962	+22.587%
2026-02-25	294.5000	302.7842	293.4300	301.8400	+3.857%	2,947,434	+20.865%
2026-02-24	277.8200	293.8500	277.3000	290.6300	+3.871%	3,039,580	+25.527%
2026-02-23	291.4400	293.5900	279.1100	279.8000	-5.562%	3,343,821	+30.386%
2026-02-20	294.4750	303.4400	292.4100	296.2800	-0.105%	2,534,506	+23.134%
2026-02-19	308.3300	308.3300	292.1600	296.5900	-2.761%	2,677,232	+23.005%
2026-02-18	302.9600	311.7000	299.1800	305.0100	+7.602%	3,947,332	+19.609%
2026-02-17	294.7750	296.1900	282.9600	283.4600	-5.343%	5,579,674	+28.702%
2026-02-13	287.4400	300.7300	287.4400	299.4600	+3.860%	2,855,593	+21.826%
2026-02-12	298.7100	302.5800	287.5300	288.3300	-3.778%	4,185,593	+26.529%
2026-02-11	301.1900	302.2500	294.5000	299.6500	+0.217%	2,357,063	+21.749%
2026-02-10	294.1600	301.0700	293.0000	299.0000	+2.749%	2,812,442	+22.013%
2026-02-09	283.4900	291.7600	279.5600	291.0000	+2.638%	2,723,680	+25.368%
2026-02-06	276.1800	285.3400	272.9200	283.5200	+4.953%	2,843,053	+28.675%
2026-02-05	271.6800	276.4100	266.1400	270.1400	-0.472%	3,584,816	+35.048%
2026-02-04	269.8700	275.3000	265.7400	271.4200	+1.088%	5,166,581	+34.412%
2026-02-03	283.8300	285.9800	262.7490	268.5000	-7.154%	5,167,037	+35.873%
2026-02-02	295.0900	296.3400	288.4600	289.1900	-2.419%	2,881,354	+26.152%
2026-01-30	298.4600	298.8750	293.6250	296.3600	-2.085%	2,507,126	+23.100%
2026-01-29	316.6050	317.0000	293.4400	302.6700	-5.560%	3,701,538	+20.534%
2026-01-28	321.6200	325.1850	316.4600	320.4900	+0.666%	1,409,701	+13.832%
2026-01-27	321.7000	323.0000	317.2100	318.3700	-1.133%	1,454,077	+14.590%
2026-01-26	317.8600	323.6300	314.0600	322.0200	+1.162%	1,321,898	+13.291%
2026-01-23	315.5000	323.5400	312.0140	318.3200	+0.388%	1,467,059	+14.608%
2026-01-22	317.0000	317.8300	310.7950	317.0900	+1.036%	1,383,121	+15.053%
2026-01-21	307.5300	316.1600	304.9500	313.8400	+2.228%	1,720,754	+16.244%
2026-01-20	310.5600	311.4500	305.7700	307.0000	-3.292%	2,043,020	+18.834%
2026-01-16	321.8300	322.4650	314.5000	317.4500	-0.983%	2,092,004	+14.922%
2026-01-15	317.4400	328.6400	316.0010	320.6000	+2.373%	2,395,084	+13.793%
2026-01-14	319.5000	320.5300	309.9150	313.1700	-3.061%	2,039,703	+16.493%
2026-01-13	322.6250	327.6700	318.0000	323.0600	-0.753%	1,197,495	+12.926%
2026-01-12	325.8800	328.5100	321.0200	325.5100	-0.550%	1,489,954	+12.076%
2026-01-09	319.9000	328.5900	315.4100	327.3100	+2.669%	1,635,786	+11.460%
2026-01-08	317.0100	319.4500	312.9500	318.8000	-0.543%	1,463,002	+14.435%
2026-01-07	314.3900	324.7100	314.3900	320.5400	+1.875%	1,418,565	+13.814%
2026-01-06	301.5000	316.0400	300.8800	314.6400	+4.455%	2,653,154	+15.948%
2026-01-05	311.4600	314.1700	300.4000	301.2200	-2.957%	4,024,509	+21.114%
2026-01-02	315.7000	316.0000	306.4100	310.4000	-0.697%	1,268,058	+17.532%
2025-12-31	315.7800	316.0000	312.0600	312.5800	-0.957%	1,022,136	+16.713%
2025-12-30	316.8300	319.0000	315.1388	315.6000	-0.664%	1,021,477	+15.596%
2025-12-29	317.8500	321.6850	316.5850	317.7100	-0.370%	991,025	+14.828%
2025-12-26	318.0000	319.2950	317.0000	318.8900	+0.356%	551,359	+14.403%
2025-12-24	315.7000	318.1200	315.3600	317.7600	+0.262%	359,857	+14.810%
2025-12-23	314.7300	317.3900	314.5300	316.9300	-0.202%	893,472	+15.111%
2025-12-22	317.5700	318.3600	314.6700	317.5700	+0.845%	1,113,927	+14.879%
2025-12-19	315.1000	319.2799	313.7600	314.9100	-0.060%	3,950,180	+15.849%
2025-12-18	318.3900	322.4100	314.3500	315.1000	+0.664%	1,817,161	+15.779%
2025-12-17	319.0000	319.8900	310.9400	313.0200	-2.037%	1,531,803	+16.548%
2025-12-16	318.5450	323.0000	316.4200	319.5300	+0.345%	2,295,554	+14.174%
2025-12-15	324.0800	327.7700	317.6600	318.4300	-1.482%	1,687,940	+14.568%
2025-12-12	334.6300	335.2400	322.6500	323.2200	-3.640%	1,443,500	+12.870%
2025-12-11	337.9500	338.0000	329.3500	335.4300	-0.778%	1,108,976	+8.762%
2025-12-10	334.4400	341.3100	333.2400	338.0600	+0.892%	1,192,491	+7.916%
2025-12-09	336.2550	338.0400	333.4600	335.0700	-0.658%	994,336	+8.879%
2025-12-08	337.9900	340.8300	336.5200	337.2900	-0.071%	1,023,957	+8.162%
2025-12-05	338.4300	341.0400	336.1600	337.5300	+0.068%	1,325,631	+8.085%
2025-12-04	336.8700	339.5900	334.3200	337.3000	+0.354%	1,348,804	+8.159%
2025-12-03	315.7950	338.0000	315.6800	336.1100	+5.715%	2,677,068	+8.542%
2025-12-02	311.5050	319.0700	311.2250	317.9400	+2.687%	1,928,613	+14.745%
2025-12-01	312.6400	313.0500	306.8300	309.6200	-0.712%	1,741,191	+17.828%
2025-11-28	309.0600	311.9600	306.3300	311.8400	+1.792%	875,049	+16.989%
2025-11-26	307.0500	308.1800	304.0290	306.3500	+0.886%	1,396,721	+19.086%
2025-11-25	300.7450	305.7500	298.1700	303.6600	-0.266%	1,976,186	+20.141%
2025-11-24	303.3700	305.7200	299.6500	304.4700	+1.294%	2,996,956	+19.821%
2025-11-21	301.9200	303.9031	295.1800	300.5800	-0.516%	1,748,375	+21.372%
2025-11-20	312.1450	316.7100	301.6300	302.1400	-1.506%	1,570,529	+20.745%
2025-11-19	304.2100	310.1200	302.4301	306.7600	+1.171%	1,435,035	+18.927%
2025-11-18	307.7250	310.3376	302.1400	303.2100	-2.596%	2,026,049	+20.319%
2025-11-17	313.5400	315.8300	309.6400	311.2900	-1.156%	1,519,933	+17.196%
2025-11-14	311.8500	319.6500	310.6500	314.9300	-0.335%	1,363,911	+15.842%
2025-11-13	314.8900	317.4700	312.9900	315.9900	+0.143%	1,773,613	+15.453%
2025-11-12	320.9300	321.6300	314.7600	315.5400	-0.932%	1,650,245	+15.618%
2025-11-11	326.5300	326.7900	316.2200	318.5100	-3.171%	1,905,835	+14.540%
2025-11-10	326.5600	330.8400	323.3200	328.9400	+1.197%	2,008,158	+10.908%
2025-11-07	324.4900	326.6100	319.1900	325.0500	+0.185%	1,612,764	+12.235%
2025-11-06	324.9400	327.2578	318.5700	324.4500	-0.971%	3,178,262	+12.443%
2025-11-05	331.9500	332.5550	324.2300	327.6300	-1.678%	2,229,588	+11.351%
2025-11-04	330.0600	336.0600	325.5900	333.2200	-0.653%	3,047,966	+9.483%
2025-11-03	341.7050	341.7050	331.0000	335.4100	-0.968%	1,469,062	+8.768%
2025-10-31	338.7300	340.7300	336.2200	338.6900	+0.774%	1,429,974	+7.715%
2025-10-30	340.0000	342.2000	333.4100	336.0900	-1.564%	1,559,514	+8.548%
2025-10-29	337.3000	347.0000	334.0000	341.4300	+0.038%	2,413,024	+6.851%
2025-10-28	339.0100	348.0800	327.1650	341.3000	-2.874%	3,215,992	+6.891%
2025-10-27	357.5250	357.5250	346.0000	351.4000	+1.826%	4,236,538	+3.819%
2025-10-24	339.7600	351.1300	339.7600	345.1000	+2.322%	1,856,352	+5.714%
2025-10-23	329.3000	338.1800	327.6200	337.2700	+2.045%	1,533,685	+8.169%
2025-10-22	333.4400	336.4950	326.1600	330.5100	-0.882%	1,996,692	+10.381%
2025-10-21	327.5300	335.1200	327.1100	333.4500	+1.156%	1,258,822	+9.408%
2025-10-20	327.7900	331.1188	326.3900	329.6400	+1.079%	1,458,433	+10.672%
2025-10-17	322.5900	328.2100	320.0000	326.1200	+0.577%	1,481,818	+11.867%
2025-10-16	326.1750	327.0500	320.0800	324.2500	+0.046%	1,788,568	+12.512%
2025-10-15	330.6500	330.6500	321.3900	324.1000	-0.507%	1,599,584	+12.564%
2025-10-14	324.5000	329.8500	318.0201	325.7500	-1.950%	1,602,928	+11.994%
2025-10-13	329.7500	334.2000	324.9440	332.2300	+1.599%	1,724,191	+9.809%
2025-10-10	348.1000	350.2600	325.8600	327.0000	-6.215%	2,156,104	+11.566%
2025-10-09	348.2500	348.7700	343.5800	348.6700	-0.380%	1,227,307	+4.632%
2025-10-08	346.0700	354.2550	346.0700	350.0000	+1.308%	1,292,909	+4.234%
2025-10-07	352.7000	353.3300	342.0800	345.4800	-2.230%	949,557	+5.598%
2025-10-06	350.0000	354.8500	350.0000	353.3600	+1.754%	1,441,237	+3.243%
2025-10-03	347.2400	353.1499	345.0000	347.2700	+0.009%	1,056,334	+5.054%
2025-10-02	354.5500	355.1350	346.3500	347.2400	-1.344%	1,649,871	+5.063%
2025-10-01	348.2700	355.1528	347.4100	351.9700	+0.202%	1,156,795	+3.651%
2025-09-30	349.2000	352.0500	346.9200	351.2600	+0.786%	1,195,417	+3.860%
2025-09-29	352.8800	352.8800	347.8100	348.5200	-0.454%	1,207,820	+4.677%
2025-09-26	349.9200	351.0900	346.9900	350.1100	-0.271%	1,299,435	+4.202%
2025-09-25	352.5200	355.0300	350.0300	351.0600	-1.653%	1,921,357	+3.920%
2025-09-24	366.7100	366.7100	355.8000	356.9600	-2.550%	1,656,035	+2.202%
2025-09-23	370.9750	371.8400	363.9800	366.3000	-1.894%	1,528,127	-0.404%
2025-09-22	370.0000	373.9000	364.6950	373.3700	+0.005%	1,620,319	-2.290%
2025-09-19	367.2600	374.3000	365.5150	373.3500	+2.321%	5,005,069	-2.285%
2025-09-18	359.5000	366.0500	356.4300	364.8800	+5.071%	1,762,833	-0.016%
2025-09-17	349.8800	349.8800	341.2045	347.2700	-0.499%	1,671,830	+5.054%
2025-09-16	350.1700	352.5700	347.9450	349.0100	-0.714%	1,459,143	+4.530%
2025-09-15	343.1700	352.0000	342.2600	351.5200	+2.341%	1,405,348	+3.784%
2025-09-12	353.4650	355.0650	342.0857	343.4800	-3.163%	1,616,973	+6.213%
2025-09-11	342.3600	357.7600	338.9000	354.7000	+4.777%	3,571,615	+2.853%
2025-09-10	348.5000	348.5300	326.3500	338.5300	-6.424%	5,847,753	+7.766%
2025-09-09	362.0000	362.7100	356.4000	361.7700	+0.313%	1,271,816	+0.843%
2025-09-08	353.6700	361.3600	353.0000	360.6400	+2.744%	1,773,447	+1.159%
2025-09-05	353.0250	355.3050	345.8800	351.0100	+0.481%	1,115,965	+3.934%
2025-09-04	346.9300	350.1199	344.4300	349.3300	+0.579%	905,658	+4.434%
2025-09-03	340.8800	347.4300	340.5700	347.3200	+1.316%	1,141,449	+5.039%
2025-09-02	343.9500	346.8600	340.6700	342.8100	-2.174%	1,202,504	+6.420%
2025-08-29	353.6000	355.2300	346.1900	350.4300	-1.090%	1,304,294	+4.106%
2025-08-28	347.7200	355.4900	347.7200	354.2900	+2.136%	1,081,597	+2.972%
2025-08-27	345.0000	347.6800	343.1100	346.8800	+0.828%	1,069,981	+5.172%
2025-08-26	344.1400	345.5600	343.1400	344.0300	-0.336%	1,718,735	+6.043%
2025-08-25	347.0000	349.0500	344.6600	345.1900	-1.270%	1,022,437	+5.687%
2025-08-22	348.5400	354.9600	346.7900	349.6300	+0.593%	1,198,435	+4.345%
2025-08-21	343.4600	348.8400	343.4600	347.5700	+0.614%	1,038,313	+4.963%
2025-08-20	346.2000	346.4350	339.6200	345.4500	-0.412%	1,779,917	+5.607%
2025-08-19	354.0000	355.5000	346.0600	346.8800	-2.630%	1,825,343	+5.172%
2025-08-18	349.2850	356.9122	348.0600	356.2500	+1.821%	1,496,194	+2.406%
2025-08-15	349.0500	351.0300	344.7900	349.8800	+0.275%	1,567,784	+4.270%
2025-08-14	348.3300	350.0000	346.2800	348.9200	-0.057%	1,220,379	+4.557%
2025-08-13	356.0400	356.4000	346.0900	349.1200	-1.270%	1,208,629	+4.497%
2025-08-12	349.0900	353.6600	345.4800	353.6100	+1.295%	1,263,284	+3.170%
2025-08-11	352.0800	354.1641	346.7700	349.0900	-0.844%	1,624,559	+4.506%
2025-08-08	356.4300	357.5900	351.5000	352.0600	-0.641%	1,373,176	+3.624%
2025-08-07	363.0150	365.4000	349.6600	354.3300	-1.619%	1,526,700	+2.961%
2025-08-06	361.8600	364.0700	358.7000	360.1600	-0.094%	1,058,804	+1.294%
2025-08-05	366.2000	369.1399	357.7000	360.5000	-1.200%	1,682,437	+1.198%
2025-08-04	358.7800	364.8900	355.6300	364.8800	+2.216%	1,841,948	-0.016%
2025-08-01	358.0000	360.3100	353.0100	356.9700	-2.085%	2,070,357	+2.199%
2025-07-31	371.5200	376.4450	363.4700	364.5700	-1.741%	3,012,745	+0.069%
2025-07-30	367.4900	374.0500	363.7500	371.0300	+1.302%	3,894,030	-1.674%
2025-07-29	355.0000	370.6065	353.0000	366.2600	+9.738%	4,666,680	-0.393%
2025-07-28	334.4750	334.9999	328.4550	333.7600	+0.473%	2,682,369	+9.306%
2025-07-25	325.0000	335.1600	324.5000	332.1900	+2.326%	2,718,308	+9.823%
2025-07-24	325.5600	327.5000	324.3700	324.6400	-0.557%	1,649,843	+12.377%
2025-07-23	320.4800	326.5200	318.4900	326.4600	+2.146%	1,524,023	+11.750%
2025-07-22	317.5400	321.6900	313.0001	319.6000	+1.037%	1,211,417	+14.149%
2025-07-21	315.0400	318.8300	315.0400	316.3200	+0.238%	1,042,247	+15.333%
2025-07-18	321.3700	322.1482	315.0400	315.5700	-1.647%	1,391,024	+15.607%
2025-07-17	313.0800	321.2300	311.4500	320.8550	+1.995%	1,276,061	+13.702%
2025-07-16	318.7000	318.7000	311.0850	314.5800	-1.088%	1,595,846	+15.971%
2025-07-15	319.8400	324.4899	317.6700	318.0400	+0.173%	1,447,559	+14.709%
2025-07-14	320.1300	320.9700	314.7000	317.4900	-0.970%	1,863,085	+14.908%
2025-07-11	321.5700	324.3200	318.1600	320.6000	-0.638%	1,201,776	+13.793%
2025-07-10	325.2600	325.2600	318.2000	322.6600	-0.077%	1,463,741	+13.066%
2025-07-09	324.1400	325.5400	320.5400	322.9100	-0.114%	1,092,525	+12.979%
2025-07-08	322.1200	323.7050	319.0201	323.2800	+0.930%	2,022,887	+12.850%
2025-07-07	326.8100	327.9800	318.8000	320.3000	-1.992%	1,824,445	+13.899%
2025-07-03	326.4700	330.0900	321.3764	326.8100	+5.100%	2,274,830	+11.631%
2025-07-02	307.2300	312.7500	306.0001	310.9500	+0.481%	1,164,871	+17.324%
2025-07-01	306.3500	310.9900	304.7300	309.4600	+0.425%	1,332,210	+17.889%
2025-06-30	306.1200	310.1200	305.2100	308.1500	+0.967%	1,748,252	+18.390%
2025-06-27	307.0300	315.9000	304.2900	305.2000	+0.497%	2,331,778	+19.535%
2025-06-26	299.0000	303.8700	298.3300	303.6900	+2.070%	2,128,233	+20.129%
2025-06-25	297.8340	301.2600	295.3300	297.5300	+0.246%	1,736,796	+22.616%
2025-06-24	295.8500	297.1400	293.6100	296.8000	+1.104%	1,906,386	+22.918%
2025-06-23	294.3300	295.8200	289.6900	293.5600	-0.623%	2,134,880	+24.274%
2025-06-20	299.6300	300.7600	293.8400	295.4000	-0.485%	2,373,325	+23.500%
2025-06-18	297.7800	300.1000	295.6086	296.8400	-0.722%	1,221,116	+22.901%
2025-06-17	299.7900	304.4400	298.1300	299.0000	-0.602%	1,130,561	+22.013%
2025-06-16	300.6900	302.4050	297.0300	300.8100	+0.270%	1,697,079	+21.279%
2025-06-13	302.0000	305.3000	299.6200	300.0000	-2.550%	1,188,950	+21.607%
2025-06-12	306.4000	310.0000	306.1000	307.8500	+0.212%	1,012,783	+18.506%
2025-06-11	306.0000	309.3900	302.4501	307.2000	+0.494%	1,259,707	+18.757%
2025-06-10	302.4100	306.0800	300.4650	305.6900	+1.336%	1,603,667	+19.343%
2025-06-09	307.5800	310.9500	301.5170	301.6600	+1.586%	2,517,418	+20.937%
2025-06-06	299.3400	299.6400	295.6500	296.9500	+0.223%	1,365,843	+22.856%
2025-06-05	294.4000	302.0000	294.4000	296.2900	+0.642%	1,904,766	+23.129%
2025-06-04	293.9100	296.0900	291.6201	294.4000	+0.365%	1,430,628	+23.920%
2025-06-03	289.1200	294.8100	289.1200	293.3300	+0.273%	1,617,618	+24.372%
2025-06-02	286.7600	292.8700	285.4800	292.5300	+1.902%	1,993,355	+24.712%
2025-05-30	284.4300	288.2100	280.3400	287.0700	+0.903%	2,901,854	+27.084%
2025-05-29	293.1100	294.1300	276.6100	284.5000	-1.424%	6,282,229	+28.232%
2025-05-28	322.8700	323.3900	284.3000	288.6100	-10.669%	7,018,683	+26.406%
2025-05-27	319.4600	323.2800	318.1000	323.0800	+2.399%	1,446,709	+12.919%
2025-05-23	312.0400	317.2800	311.6450	315.5100	-0.354%	1,010,566	+15.629%
2025-05-22	315.5050	318.6000	313.9100	316.6300	-0.290%	1,481,096	+15.220%
2025-05-21	317.3700	322.6400	316.3100	317.5500	-0.936%	1,869,690	+14.886%
2025-05-20	316.9600	320.9999	315.3600	320.5500	+0.078%	1,374,232	+13.811%
2025-05-19	318.7700	322.2750	317.4100	320.3000	-0.392%	1,510,674	+13.899%
2025-05-16	320.1600	322.1900	317.1800	321.5600	+0.875%	1,575,130	+13.453%
2025-05-15	318.3600	321.8700	317.7400	318.7700	-0.194%	1,535,422	+14.446%
2025-05-14	316.9500	321.8600	316.7900	319.3900	+0.229%	1,463,283	+14.224%
2025-05-13	312.4200	319.5650	311.5650	318.6600	+2.210%	1,707,340	+14.486%
2025-05-12	320.0000	320.0000	308.5800	311.7700	+1.959%	2,439,752	+17.016%
2025-05-09	309.5300	309.5300	303.8200	305.7800	-0.708%	1,480,106	+19.308%
2025-05-08	311.2200	313.0000	307.7000	307.9600	-0.123%	1,609,503	+18.463%
2025-05-07	306.1450	310.8800	304.7700	308.3400	+0.837%	1,774,697	+18.317%
2025-05-06	302.8900	308.6500	302.2900	305.7800	-0.988%	1,643,005	+19.308%
2025-05-05	307.0000	311.9800	305.6000	308.8300	+0.221%	1,794,504	+18.130%
2025-05-02	305.2700	310.5800	304.1936	308.1500	+2.809%	1,935,561	+18.390%
2025-05-01	301.7400	304.7000	299.4067	299.7300	+0.668%	2,304,240	+21.716%
2025-04-30	294.5100	299.9800	293.8500	297.7400	-1.482%	2,781,042	+22.530%
2025-04-29	289.6400	303.6000	289.6400	302.2200	+5.767%	3,815,648	+20.713%
2025-04-28	288.0200	289.4100	281.7000	285.7400	-1.343%	3,416,053	+27.676%
2025-04-25	279.9900	290.5000	279.4457	289.6300	+2.786%	2,414,012	+25.961%
2025-04-24	270.3050	283.0000	270.0000	281.7800	+6.164%	2,177,653	+29.470%
2025-04-23	266.7800	272.8100	264.7900	265.4200	+2.816%	1,708,424	+37.450%
2025-04-22	255.2300	260.6700	251.9500	258.1500	+2.620%	1,389,090	+41.321%
2025-04-21	257.0200	257.1600	247.7000	251.5600	-3.328%	1,494,753	+45.023%
2025-04-17	262.7900	263.1600	257.8800	260.2200	+0.370%	1,914,745	+40.197%
2025-04-16	256.5100	262.0750	254.4800	259.2600	-1.911%	2,171,060	+40.716%
2025-04-15	262.0000	266.0850	260.8000	264.3100	+1.439%	1,857,239	+38.027%
2025-04-14	264.5950	265.5900	257.6500	260.5600	+0.420%	1,453,804	+40.014%
2025-04-11	253.5200	260.4150	248.5501	259.4700	+2.146%	1,647,645	+40.602%
2025-04-10	256.8800	258.5530	244.9900	254.0200	-4.017%	2,603,627	+43.619%
2025-04-09	230.7000	266.6500	229.6021	264.6500	+14.251%	4,256,759	+37.850%
2025-04-08	237.8100	244.3000	228.1964	231.6400	-0.932%	2,654,475	+57.494%
2025-04-07	229.6500	245.6600	221.5601	233.8200	+0.404%	4,174,676	+56.026%
2025-04-04	243.5300	246.2150	232.3700	232.8800	-6.440%	4,203,157	+56.656%
2025-04-03	252.3400	255.1900	245.4200	248.9100	-6.050%	2,995,241	+46.567%
2025-04-02	253.5200	265.7300	253.4400	264.9400	+2.376%	1,859,463	+37.699%
2025-04-01	252.6400	259.4751	251.8200	258.7900	+1.754%	1,421,908	+40.971%
2025-03-31	253.0900	254.9700	248.5200	254.3300	-0.919%	2,259,511	+43.444%
2025-03-28	262.3100	263.2350	255.8700	256.6900	-2.228%	1,249,058	+42.125%
2025-03-27	261.9800	263.9750	258.2100	262.5400	-0.330%	1,349,875	+38.958%
2025-03-26	269.3000	269.3000	262.5150	263.4100	-2.118%	1,358,622	+38.499%
2025-03-25	267.1500	269.7100	265.9700	269.1100	+0.734%	1,232,502	+35.565%
2025-03-24	266.0000	268.2400	264.0000	267.1500	+1.802%	1,998,231	+36.560%
2025-03-21	254.9100	266.9500	252.0600	262.4200	+1.516%	5,318,453	+39.021%
2025-03-20	255.9300	259.8600	254.8800	258.5000	-0.077%	1,679,178	+41.130%
2025-03-19	255.0000	262.1400	254.0750	258.7000	+1.899%	2,686,730	+41.020%
2025-03-18	252.0400	255.9900	251.3500	253.8800	-0.482%	1,727,755	+43.698%
2025-03-17	246.2500	258.1400	246.2500	255.1100	+3.104%	2,671,572	+43.005%
2025-03-14	241.6800	248.0000	241.4600	247.4300	+2.430%	2,037,040	+47.444%
2025-03-13	240.7600	247.2000	239.8000	241.5600	+0.978%	2,101,204	+51.027%
2025-03-12	240.1500	244.9900	239.1400	239.2200	+2.122%	2,285,416	+52.504%
2025-03-11	234.0000	238.4100	230.0900	234.2500	+0.124%	2,555,326	+55.740%
2025-03-10	238.1800	238.8000	231.5100	233.9600	-3.803%	2,975,458	+55.933%
2025-03-07	241.7600	245.0750	233.7800	243.2100	+0.021%	2,373,406	+50.002%
2025-03-06	238.9700	245.3400	237.5400	243.1600	-0.629%	2,639,357	+50.033%
2025-03-05	240.0200	246.7900	238.6500	244.7000	+1.413%	1,574,719	+49.089%
2025-03-04	240.4000	246.4700	233.7200	241.2900	-0.186%	2,634,368	+51.196%
2025-03-03	253.0100	253.4500	240.3500	241.7400	-3.497%	2,009,392	+50.914%
2025-02-28	249.8000	253.7700	245.8100	250.5000	+0.780%	2,030,908	+45.637%
2025-02-27	255.8000	257.9200	248.2822	248.5600	-2.119%	2,503,701	+46.773%
2025-02-26	251.1000	256.5800	249.0700	253.9400	+2.025%	2,786,450	+43.664%
2025-02-25	251.5000	253.6800	247.5000	248.9000	-1.601%	2,686,397	+46.573%
2025-02-24	261.7950	262.4150	251.2700	252.9500	-2.086%	4,126,634	+44.226%
2025-02-21	269.7900	270.4400	256.8300	258.3400	-4.400%	4,199,019	+41.217%
2025-02-20	274.4950	277.6300	268.7100	270.2300	-1.390%	3,591,670	+35.004%
2025-02-19	285.2200	286.4900	264.6200	274.0400	-8.784%	7,446,058	+33.127%
2025-02-18	297.0950	300.8600	292.5700	300.4300	+1.775%	2,770,121	+21.433%
2025-02-14	295.9150	296.0100	291.9600	295.1900	-0.328%	2,065,708	+23.588%
2025-02-13	294.0000	297.5100	293.4700	296.1600	+0.719%	1,672,029	+23.183%
2025-02-12	296.2000	298.0900	291.9600	294.0450	-3.233%	1,036,852	+24.069%
2025-02-11	301.4700	304.1100	298.6300	303.8700	-0.576%	795,868	+20.058%
2025-02-10	303.8300	305.8850	301.2200	305.6300	+1.985%	1,139,738	+19.367%
2025-02-07	304.0100	309.8900	297.3700	299.6800	-1.066%	1,140,175	+21.737%
2025-02-06	302.5500	306.7500	300.6600	302.9100	+0.086%	799,382	+20.438%
2025-02-05	298.0000	303.7300	295.8350	302.6500	+0.994%	959,803	+20.542%
2025-02-04	295.1100	300.2800	295.1100	299.6700	+0.459%	999,579	+21.741%
2025-02-03	292.3200	299.4650	289.8300	298.3000	+0.228%	1,390,712	+22.300%
2025-01-31	299.6000	304.7200	297.3300	297.6200	-0.047%	1,263,263	+22.579%
2025-01-30	292.2400	298.2800	292.0000	297.7600	+2.718%	1,324,157	+22.521%
2025-01-29	296.8300	298.6000	288.3650	289.8800	-3.147%	1,379,391	+25.852%
2025-01-28	289.4600	299.5400	285.2800	299.3000	+3.253%	2,217,034	+21.891%
2025-01-27	305.6100	309.9200	285.0600	289.8700	-9.551%	3,625,074	+25.856%
2025-01-24	324.4500	325.0300	317.5600	320.4800	-1.245%	1,355,037	+13.835%

document.getElementById("gk3CCH").onerror = function(){this.style.display='none';}; .dark-mode .hX0CsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hX0CsD{ color: #333333; background-color: white; border: 2px solid #333333; }CDNSCadence Design Systemsstock NASDAQ

CDNS
Cadence Design Systems
stock NASDAQ