Cadence Design Systems Inc (CDNS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 343.00 | 348.12 | 335.58 | 339.24 | +0.24% | 2,091,700 |
| 2026-08-06 | 335.54 | 341.73 | 333.00 | 338.42 | +0.40% | 1,554,800 |
| 2026-08-05 | 347.96 | 347.96 | 335.66 | 337.07 | -1.04% | 1,642,300 |
| 2026-08-04 | 340.81 | 349.11 | 339.29 | 340.62 | +1.33% | 2,010,900 |
| 2026-08-03 | 343.79 | 344.45 | 331.68 | 336.15 | -1.14% | 1,818,500 |
| 2026-07-31 | 335.27 | 344.77 | 334.25 | 340.02 | +2.16% | 2,088,800 |
| 2026-07-30 | 336.62 | 342.50 | 329.59 | 332.82 | +0.02% | 2,669,700 |
| 2026-07-29 | 349.00 | 351.00 | 332.56 | 332.76 | -3.47% | 3,421,100 |
| 2026-07-28 | 335.16 | 355.59 | 335.16 | 344.72 | +1.80% | 4,909,600 |
| 2026-07-27 | 336.51 | 342.27 | 334.38 | 338.61 | +3.79% | 3,670,000 |
| 2026-07-24 | 335.24 | 335.54 | 325.96 | 326.24 | -1.28% | 2,875,700 |
| 2026-07-23 | 335.20 | 340.29 | 328.87 | 330.46 | -1.94% | 2,139,600 |
| 2026-07-22 | 339.06 | 346.33 | 334.59 | 337.01 | -2.21% | 2,342,300 |
| 2026-07-21 | 328.36 | 347.13 | 328.36 | 344.64 | +4.46% | 2,681,600 |
| 2026-07-20 | 333.02 | 339.11 | 328.75 | 329.93 | -0.05% | 2,118,000 |
| 2026-07-17 | 334.56 | 342.29 | 320.07 | 330.11 | -9.47% | 5,188,500 |
| 2026-07-16 | 366.01 | 369.13 | 358.74 | 364.65 | -1.84% | 1,468,900 |
| 2026-07-15 | 383.36 | 385.30 | 369.05 | 371.50 | -1.41% | 1,622,400 |
| 2026-07-14 | 370.95 | 383.00 | 370.88 | 376.80 | -0.30% | 1,256,900 |
| 2026-07-13 | 390.64 | 391.00 | 375.12 | 377.92 | -1.63% | 1,338,600 |
| 2026-07-10 | 387.93 | 389.49 | 380.21 | 384.17 | -0.46% | 940,500 |
| 2026-07-09 | 370.14 | 386.34 | 368.34 | 385.95 | +3.18% | 1,586,200 |
| 2026-07-08 | 367.34 | 374.45 | 366.12 | 374.06 | +0.81% | 1,430,100 |
| 2026-07-07 | 375.84 | 379.99 | 365.63 | 371.06 | -1.25% | 1,571,000 |
| 2026-07-06 | 369.60 | 377.87 | 367.55 | 375.77 | +0.70% | 1,871,500 |
| 2026-07-02 | 375.28 | 381.78 | 370.50 | 373.14 | -1.22% | 2,072,200 |
| 2026-07-01 | 383.88 | 386.75 | 376.58 | 377.73 | +0.64% | 1,693,400 |
| 2026-06-30 | 371.50 | 381.56 | 368.43 | 375.32 | +0.70% | 2,917,800 |
| 2026-06-29 | 381.48 | 387.19 | 371.37 | 372.72 | -1.21% | 2,675,600 |
| 2026-06-26 | 362.25 | 381.90 | 358.76 | 377.27 | +2.45% | 3,904,700 |
| 2026-06-25 | 378.49 | 378.49 | 363.73 | 368.23 | -1.12% | 2,171,200 |
| 2026-06-24 | 375.69 | 379.62 | 371.59 | 372.40 | -1.76% | 1,935,100 |
| 2026-06-23 | 383.17 | 386.55 | 377.33 | 379.06 | -2.57% | 2,139,700 |
| 2026-06-22 | 392.00 | 392.00 | 378.20 | 389.04 | +0.43% | 3,015,600 |
| 2026-06-18 | 391.10 | 401.18 | 385.43 | 387.39 | -0.57% | 7,091,800 |
| 2026-06-17 | 388.43 | 403.38 | 386.46 | 389.60 | +0.45% | 2,381,900 |
| 2026-06-16 | 387.19 | 398.27 | 387.19 | 387.85 | -1.69% | 1,650,700 |
| 2026-06-15 | 391.00 | 397.82 | 389.33 | 394.50 | +2.48% | 1,846,500 |
| 2026-06-12 | 381.22 | 389.80 | 375.94 | 384.96 | +0.32% | 1,366,100 |
| 2026-06-11 | 382.00 | 389.54 | 377.21 | 383.74 | -0.36% | 2,128,100 |
| 2026-06-10 | 383.45 | 399.23 | 382.00 | 385.13 | -1.48% | 1,783,700 |
| 2026-06-09 | 396.66 | 406.67 | 377.11 | 390.90 | -0.85% | 2,595,400 |
| 2026-06-08 | 383.00 | 396.71 | 381.85 | 394.24 | +4.80% | 2,582,900 |
| 2026-06-05 | 402.00 | 407.00 | 373.54 | 376.19 | -8.62% | 3,520,100 |
| 2026-06-04 | 407.73 | 415.83 | 401.93 | 411.68 | +0.90% | 2,998,700 |
| 2026-06-03 | 410.00 | 411.04 | 401.03 | 408.00 | -2.01% | 2,877,400 |
| 2026-06-02 | 405.98 | 416.69 | 401.04 | 416.39 | +0.54% | 3,168,100 |
| 2026-06-01 | 393.00 | 414.92 | 383.94 | 414.16 | +10.46% | 4,522,700 |
| 2026-05-29 | 375.00 | 378.04 | 372.28 | 374.93 | +0.29% | 3,184,200 |
| 2026-05-28 | 374.88 | 379.05 | 366.99 | 373.85 | -0.05% | 1,924,600 |
| 2026-05-27 | 378.95 | 383.80 | 370.35 | 374.05 | -2.02% | 2,358,400 |
| 2026-05-26 | 380.00 | 383.24 | 369.62 | 381.75 | +2.18% | 1,964,700 |
| 2026-05-22 | 361.88 | 381.55 | 361.54 | 373.59 | +4.22% | 2,206,200 |
| 2026-05-21 | 349.88 | 362.21 | 347.56 | 358.46 | +2.16% | 1,757,200 |
| 2026-05-20 | 335.39 | 351.37 | 331.56 | 350.89 | +3.78% | 2,027,700 |
| 2026-05-19 | 342.67 | 348.12 | 337.89 | 338.12 | -2.27% | 1,742,900 |
| 2026-05-18 | 346.91 | 350.06 | 341.49 | 345.99 | -0.36% | 1,903,600 |
| 2026-05-15 | 351.81 | 352.00 | 345.68 | 347.24 | -1.59% | 1,703,300 |
| 2026-05-14 | 350.03 | 355.21 | 348.46 | 352.84 | -0.48% | 1,476,300 |
| 2026-05-13 | 359.04 | 361.03 | 350.55 | 354.55 | -0.97% | 2,321,500 |
| 2026-05-12 | 361.10 | 361.99 | 355.56 | 358.04 | -1.69% | 1,995,600 |
| 2026-05-11 | 359.07 | 365.00 | 358.03 | 364.20 | +0.41% | 2,642,200 |
| 2026-05-08 | 356.08 | 365.01 | 353.18 | 362.70 | +1.63% | 2,317,500 |
| 2026-05-07 | 358.00 | 362.71 | 354.87 | 356.90 | +0.56% | 1,870,800 |
| 2026-05-06 | 353.50 | 355.49 | 347.49 | 354.90 | +0.36% | 2,420,600 |
| 2026-05-05 | 351.30 | 354.89 | 346.13 | 353.63 | +1.18% | 1,965,700 |
| 2026-05-04 | 342.38 | 351.01 | 340.61 | 349.51 | +2.51% | 3,152,200 |
| 2026-05-01 | 336.50 | 342.37 | 334.00 | 340.94 | +3.44% | 1,825,700 |
| 2026-04-30 | 328.75 | 330.08 | 319.78 | 329.59 | -0.11% | 2,077,800 |
| 2026-04-29 | 323.71 | 331.36 | 315.51 | 329.95 | +1.43% | 2,949,700 |
| 2026-04-28 | 329.70 | 338.55 | 317.07 | 325.31 | -3.34% | 4,885,200 |
| 2026-04-27 | 330.82 | 338.19 | 330.00 | 336.54 | +1.10% | 4,034,400 |
| 2026-04-24 | 320.08 | 334.81 | 319.37 | 332.89 | +5.90% | 3,316,100 |
| 2026-04-23 | 325.86 | 326.98 | 311.00 | 314.33 | -5.21% | 2,318,000 |
| 2026-04-22 | 332.85 | 334.00 | 327.69 | 331.61 | +1.77% | 2,206,000 |
| 2026-04-21 | 319.75 | 331.23 | 318.90 | 325.84 | +2.30% | 3,475,100 |
| 2026-04-20 | 312.60 | 320.98 | 309.60 | 318.50 | +2.40% | 2,268,000 |
| 2026-04-17 | 316.33 | 318.00 | 308.40 | 311.03 | +1.33% | 2,211,900 |
| 2026-04-16 | 309.45 | 312.88 | 303.31 | 306.96 | +0.94% | 2,158,500 |
| 2026-04-15 | 295.00 | 307.47 | 293.51 | 304.10 | +4.01% | 2,514,300 |
| 2026-04-14 | 293.31 | 297.18 | 290.28 | 292.37 | +1.45% | 2,182,500 |
| 2026-04-13 | 266.06 | 288.33 | 265.22 | 288.20 | +8.48% | 2,649,000 |
| 2026-04-10 | 280.73 | 281.42 | 263.38 | 265.66 | -5.46% | 3,492,800 |
| 2026-04-09 | 287.62 | 288.18 | 277.45 | 281.01 | -2.93% | 2,209,800 |
| 2026-04-08 | 289.98 | 291.35 | 285.42 | 289.50 | +3.59% | 1,913,600 |
| 2026-04-07 | 278.03 | 280.00 | 273.90 | 279.48 | +0.03% | 1,275,100 |
| 2026-04-06 | 277.99 | 279.77 | 275.48 | 279.39 | +0.24% | 1,173,300 |
| 2026-04-02 | 273.69 | 280.26 | 271.34 | 278.72 | -0.52% | 1,511,500 |
| 2026-04-01 | 280.19 | 281.60 | 274.66 | 280.19 | +0.83% | 1,762,400 |
| 2026-03-31 | 273.27 | 278.61 | 271.60 | 277.87 | +2.58% | 1,883,900 |
| 2026-03-30 | 272.18 | 276.37 | 268.80 | 270.88 | -0.33% | 2,151,600 |
| 2026-03-27 | 278.26 | 280.43 | 271.05 | 271.77 | -3.15% | 2,186,600 |
| 2026-03-26 | 278.00 | 284.16 | 278.00 | 280.62 | -0.27% | 2,002,400 |
| 2026-03-25 | 288.69 | 290.37 | 277.65 | 281.39 | -1.03% | 2,617,200 |
| 2026-03-24 | 289.51 | 290.50 | 277.00 | 284.32 | -2.80% | 2,832,800 |
| 2026-03-23 | 289.20 | 299.29 | 286.79 | 292.52 | +3.04% | 3,531,700 |
| 2026-03-20 | 286.42 | 287.39 | 281.46 | 283.90 | -1.22% | 3,349,200 |
| 2026-03-19 | 288.92 | 292.61 | 284.35 | 287.40 | -0.77% | 1,574,100 |
| 2026-03-18 | 291.93 | 295.30 | 289.50 | 289.64 | -1.40% | 1,666,900 |
| 2026-03-17 | 293.89 | 300.94 | 292.49 | 293.75 | +0.35% | 1,339,400 |
| 2026-03-16 | 289.33 | 295.43 | 288.00 | 292.72 | +1.98% | 1,516,900 |
| 2026-03-13 | 290.80 | 292.04 | 283.35 | 287.03 | -1.13% | 1,838,400 |
| 2026-03-12 | 290.93 | 296.51 | 289.19 | 290.32 | -1.31% | 2,493,100 |
| 2026-03-11 | 294.79 | 296.00 | 287.00 | 294.16 | +0.30% | 2,099,200 |
| 2026-03-10 | 299.06 | 299.06 | 290.47 | 293.29 | -1.60% | 2,084,200 |
| 2026-03-09 | 293.76 | 300.27 | 289.37 | 298.05 | +0.37% | 2,493,900 |
| 2026-03-06 | 294.95 | 302.02 | 294.27 | 296.94 | -0.97% | 2,605,800 |
| 2026-03-05 | 303.00 | 311.24 | 297.54 | 299.84 | -1.83% | 3,707,300 |
| 2026-03-04 | 300.18 | 308.58 | 296.12 | 305.43 | +1.60% | 2,829,500 |
| 2026-03-03 | 296.36 | 304.47 | 295.51 | 300.63 | -0.90% | 1,994,800 |
| 2026-03-02 | 297.78 | 304.77 | 296.10 | 303.36 | +0.65% | 2,801,500 |
| 2026-02-27 | 288.74 | 301.90 | 285.14 | 301.40 | +1.28% | 3,535,000 |
| 2026-02-26 | 304.99 | 305.97 | 292.89 | 297.60 | -1.40% | 3,286,200 |
| 2026-02-25 | 294.50 | 302.78 | 293.43 | 301.84 | +3.86% | 2,947,600 |
| 2026-02-24 | 277.82 | 293.85 | 277.30 | 290.63 | +3.87% | 3,039,600 |
| 2026-02-23 | 291.44 | 293.59 | 279.11 | 279.80 | -5.56% | 3,343,600 |
| 2026-02-20 | 294.48 | 303.44 | 292.41 | 296.28 | -0.10% | 2,534,100 |
| 2026-02-19 | 308.33 | 308.33 | 292.16 | 296.59 | -2.76% | 2,677,000 |
| 2026-02-18 | 302.96 | 311.70 | 299.18 | 305.01 | +7.60% | 3,947,300 |
| 2026-02-17 | 294.78 | 296.19 | 282.96 | 283.46 | -5.34% | 5,580,200 |
| 2026-02-13 | 287.44 | 300.73 | 287.44 | 299.46 | +3.86% | 2,855,600 |
| 2026-02-12 | 298.71 | 302.58 | 287.53 | 288.33 | -3.78% | 4,186,000 |
| 2026-02-11 | 301.19 | 302.25 | 294.50 | 299.65 | +0.22% | 2,357,600 |
| 2026-02-10 | 294.16 | 301.07 | 293.00 | 299.00 | +2.75% | 2,812,600 |
| 2026-02-09 | 283.49 | 291.76 | 279.56 | 291.00 | +2.64% | 2,723,900 |
| 2026-02-06 | 276.18 | 285.34 | 272.92 | 283.52 | +4.95% | 2,843,300 |
| 2026-02-05 | 271.68 | 276.41 | 266.14 | 270.14 | -0.47% | 3,584,900 |
| 2026-02-04 | 269.87 | 275.30 | 265.74 | 271.42 | +1.09% | 5,166,600 |
| 2026-02-03 | 283.83 | 285.98 | 262.75 | 268.50 | -7.15% | 5,168,400 |
| 2026-02-02 | 295.09 | 296.34 | 288.46 | 289.19 | -2.42% | 2,881,300 |
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | -2.08% | 2,507,400 |
| 2026-01-29 | 316.61 | 317.00 | 293.44 | 302.67 | -5.56% | 3,701,300 |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | +0.67% | 1,409,300 |
| 2026-01-27 | 321.70 | 323.00 | 317.21 | 318.37 | -1.13% | 1,453,800 |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | +1.16% | 1,321,700 |
| 2026-01-23 | 315.50 | 323.54 | 312.01 | 318.32 | +0.39% | 1,466,800 |
| 2026-01-22 | 317.00 | 317.83 | 310.80 | 317.09 | +1.04% | 1,383,500 |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | +2.23% | 1,721,100 |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307.00 | -3.29% | 2,043,000 |
| 2026-01-16 | 321.83 | 322.47 | 314.50 | 317.45 | -0.98% | 2,092,000 |
| 2026-01-15 | 317.44 | 328.64 | 316.00 | 320.60 | +2.37% | 2,395,100 |
| 2026-01-14 | 319.50 | 320.53 | 309.92 | 313.17 | -3.06% | 2,039,700 |
| 2026-01-13 | 322.63 | 327.67 | 318.00 | 323.06 | -0.75% | 1,199,000 |
| 2026-01-12 | 325.88 | 328.51 | 321.02 | 325.51 | -0.55% | 1,489,700 |
| 2026-01-09 | 319.90 | 328.59 | 315.41 | 327.31 | +2.67% | 1,661,000 |
| 2026-01-08 | 317.01 | 319.45 | 312.95 | 318.80 | -0.54% | 1,463,000 |
| 2026-01-07 | 314.39 | 324.71 | 314.39 | 320.54 | +1.88% | 1,418,500 |
| 2026-01-06 | 301.50 | 316.04 | 300.88 | 314.64 | +4.46% | 2,653,300 |
| 2026-01-05 | 311.46 | 314.17 | 300.40 | 301.22 | -2.96% | 4,024,700 |
| 2026-01-02 | 315.70 | 316.00 | 306.41 | 310.40 | -0.70% | 1,268,200 |
| 2025-12-31 | 315.78 | 316.00 | 312.06 | 312.58 | -0.96% | 1,022,200 |
| 2025-12-30 | 316.83 | 319.00 | 315.14 | 315.60 | -0.66% | 1,021,400 |
| 2025-12-29 | 317.85 | 321.69 | 316.59 | 317.71 | -0.37% | 990,800 |
| 2025-12-26 | 318.00 | 319.30 | 317.00 | 318.89 | +0.36% | 551,400 |
| 2025-12-24 | 315.70 | 318.12 | 315.36 | 317.76 | +0.26% | 359,900 |
| 2025-12-23 | 314.73 | 317.39 | 314.53 | 316.93 | -0.20% | 893,400 |
| 2025-12-22 | 317.57 | 318.36 | 314.67 | 317.57 | +0.84% | 1,113,500 |
| 2025-12-19 | 315.10 | 319.28 | 313.76 | 314.91 | -0.06% | 3,950,200 |
| 2025-12-18 | 318.39 | 322.41 | 314.35 | 315.10 | +0.66% | 1,817,000 |
| 2025-12-17 | 319.00 | 319.89 | 310.94 | 313.02 | -2.04% | 1,531,700 |
| 2025-12-16 | 318.55 | 323.00 | 316.42 | 319.53 | +0.35% | 2,295,200 |
| 2025-12-15 | 324.08 | 327.77 | 317.66 | 318.43 | -1.48% | 1,687,900 |
| 2025-12-12 | 334.63 | 335.24 | 322.65 | 323.22 | -3.64% | 1,443,300 |
| 2025-12-11 | 337.95 | 338.00 | 329.35 | 335.43 | -0.78% | 1,109,000 |
| 2025-12-10 | 334.44 | 341.31 | 333.24 | 338.06 | +0.89% | 1,192,200 |
| 2025-12-09 | 336.26 | 338.04 | 333.46 | 335.07 | -0.66% | 994,300 |
| 2025-12-08 | 337.99 | 340.83 | 336.52 | 337.29 | -0.07% | 1,024,000 |
| 2025-12-05 | 338.43 | 341.04 | 336.16 | 337.53 | +0.07% | 1,325,600 |
| 2025-12-04 | 336.87 | 339.59 | 334.32 | 337.30 | +0.35% | 1,348,600 |
| 2025-12-03 | 315.80 | 338.00 | 315.68 | 336.11 | +5.71% | 2,676,800 |
| 2025-12-02 | 311.51 | 319.07 | 311.23 | 317.94 | +2.69% | 1,928,200 |
| 2025-12-01 | 312.64 | 313.05 | 306.83 | 309.62 | -0.71% | 1,740,900 |
| 2025-11-28 | 309.06 | 311.96 | 306.33 | 311.84 | +1.79% | 875,000 |
| 2025-11-26 | 307.05 | 308.18 | 304.03 | 306.35 | +0.89% | 1,396,700 |
| 2025-11-25 | 300.75 | 305.75 | 298.17 | 303.66 | -0.27% | 1,976,100 |
| 2025-11-24 | 303.37 | 305.72 | 299.65 | 304.47 | +1.29% | 2,997,000 |
| 2025-11-21 | 301.92 | 303.90 | 295.18 | 300.58 | -0.52% | 1,748,300 |
| 2025-11-20 | 312.15 | 316.71 | 301.63 | 302.14 | -1.51% | 1,570,500 |
| 2025-11-19 | 304.21 | 310.12 | 302.43 | 306.76 | +1.17% | 1,434,800 |
| 2025-11-18 | 307.73 | 310.34 | 302.14 | 303.21 | -2.60% | 2,025,900 |
| 2025-11-17 | 313.54 | 315.83 | 309.64 | 311.29 | -1.16% | 1,519,700 |
| 2025-11-14 | 311.85 | 319.65 | 310.65 | 314.93 | -0.34% | 1,363,700 |
| 2025-11-13 | 314.89 | 317.47 | 312.99 | 315.99 | +0.14% | 1,773,600 |
| 2025-11-12 | 320.93 | 321.63 | 314.76 | 315.54 | -0.93% | 1,649,900 |
| 2025-11-11 | 326.53 | 326.79 | 316.22 | 318.51 | -3.17% | 1,905,500 |
| 2025-11-10 | 326.56 | 330.84 | 323.32 | 328.94 | +1.20% | 2,008,200 |
| 2025-11-07 | 324.49 | 326.61 | 319.19 | 325.05 | +0.18% | 1,612,800 |
| 2025-11-06 | 324.94 | 327.26 | 318.57 | 324.45 | -0.97% | 3,178,000 |
| 2025-11-05 | 331.95 | 332.56 | 324.23 | 327.63 | -1.68% | 2,229,600 |
| 2025-11-04 | 330.06 | 336.06 | 325.59 | 333.22 | -0.65% | 3,048,000 |
| 2025-11-03 | 341.71 | 341.71 | 331.00 | 335.41 | -0.97% | 1,469,100 |
| 2025-10-31 | 338.73 | 340.73 | 336.22 | 338.69 | +0.77% | 1,429,800 |
| 2025-10-30 | 340.00 | 342.20 | 333.41 | 336.09 | -1.56% | 1,559,500 |
| 2025-10-29 | 337.30 | 347.00 | 334.00 | 341.43 | +0.04% | 2,412,600 |
| 2025-10-28 | 339.01 | 348.08 | 327.17 | 341.30 | -2.87% | 3,216,000 |
| 2025-10-27 | 357.53 | 357.53 | 346.00 | 351.40 | +1.83% | 4,236,500 |
| 2025-10-24 | 339.76 | 351.13 | 339.76 | 345.10 | +2.32% | 1,856,400 |
| 2025-10-23 | 329.30 | 338.18 | 327.62 | 337.27 | +2.05% | 1,533,700 |
| 2025-10-22 | 333.44 | 336.50 | 326.16 | 330.51 | -0.88% | 1,996,400 |
| 2025-10-21 | 327.53 | 335.12 | 327.11 | 333.45 | +1.16% | 1,258,400 |
| 2025-10-20 | 327.79 | 331.12 | 326.39 | 329.64 | +1.08% | 1,458,300 |
| 2025-10-17 | 322.59 | 328.21 | 320.00 | 326.12 | +0.58% | 1,481,700 |
| 2025-10-16 | 326.18 | 327.05 | 320.08 | 324.25 | +0.05% | 1,788,400 |
| 2025-10-15 | 330.65 | 330.65 | 321.39 | 324.10 | -0.51% | 1,599,600 |
| 2025-10-14 | 324.50 | 329.85 | 318.02 | 325.75 | -1.95% | 1,602,500 |
| 2025-10-13 | 329.75 | 334.20 | 324.94 | 332.23 | +1.60% | 1,724,000 |
| 2025-10-10 | 348.10 | 350.26 | 325.86 | 327.00 | -6.22% | 2,156,100 |
| 2025-10-09 | 348.25 | 348.77 | 343.58 | 348.67 | -0.38% | 1,227,200 |
| 2025-10-08 | 346.07 | 354.26 | 346.07 | 350.00 | +1.31% | 1,292,800 |
| 2025-10-07 | 352.70 | 353.33 | 342.08 | 345.48 | -2.23% | 949,300 |
| 2025-10-06 | 350.00 | 354.85 | 350.00 | 353.36 | +1.75% | 1,441,200 |
| 2025-10-03 | 347.24 | 353.15 | 345.00 | 347.27 | +0.01% | 1,056,300 |
| 2025-10-02 | 354.55 | 355.14 | 346.35 | 347.24 | -1.34% | 1,649,600 |
| 2025-10-01 | 348.27 | 355.15 | 347.41 | 351.97 | +0.20% | 1,156,800 |
| 2025-09-30 | 349.20 | 352.05 | 346.92 | 351.26 | +0.79% | 1,195,200 |
| 2025-09-29 | 352.88 | 352.88 | 347.81 | 348.52 | -0.45% | 1,207,600 |
| 2025-09-26 | 349.92 | 351.09 | 346.99 | 350.11 | -0.27% | 1,299,300 |
| 2025-09-25 | 352.52 | 355.03 | 350.03 | 351.06 | -1.65% | 1,921,200 |
| 2025-09-24 | 366.71 | 366.71 | 355.80 | 356.96 | -2.55% | 1,655,800 |
| 2025-09-23 | 370.98 | 371.84 | 363.98 | 366.30 | -1.89% | 1,527,900 |
| 2025-09-22 | 370.00 | 373.90 | 364.70 | 373.37 | +0.01% | 1,620,300 |
| 2025-09-19 | 367.26 | 374.30 | 365.52 | 373.35 | +2.32% | 5,005,100 |
| 2025-09-18 | 359.50 | 366.05 | 356.43 | 364.88 | +5.07% | 1,762,800 |
| 2025-09-17 | 349.88 | 349.88 | 341.20 | 347.27 | -0.50% | 1,671,600 |
| 2025-09-16 | 350.17 | 352.57 | 347.95 | 349.01 | -0.71% | 1,459,000 |
| 2025-09-15 | 343.17 | 352.00 | 342.26 | 351.52 | +2.34% | 1,405,100 |
| 2025-09-12 | 353.47 | 355.07 | 342.09 | 343.48 | -3.16% | 1,616,900 |
| 2025-09-11 | 342.36 | 357.76 | 338.90 | 354.70 | +4.78% | 3,571,600 |
| 2025-09-10 | 348.50 | 348.53 | 326.35 | 338.53 | -6.42% | 5,847,800 |
| 2025-09-09 | 362.00 | 362.71 | 356.40 | 361.77 | +0.31% | 1,271,800 |
| 2025-09-08 | 353.67 | 361.36 | 353.00 | 360.64 | +2.74% | 1,773,400 |
| 2025-09-05 | 353.03 | 355.31 | 345.88 | 351.01 | +0.48% | 1,115,800 |
| 2025-09-04 | 346.93 | 350.12 | 344.43 | 349.33 | +0.58% | 905,400 |
| 2025-09-03 | 340.88 | 347.43 | 340.57 | 347.32 | +1.32% | 1,141,100 |
| 2025-09-02 | 343.95 | 346.86 | 340.67 | 342.81 | -2.17% | 1,202,500 |
| 2025-08-29 | 353.60 | 355.23 | 346.19 | 350.43 | -1.09% | 1,304,300 |
| 2025-08-28 | 347.72 | 355.49 | 347.72 | 354.29 | +2.14% | 1,081,300 |
| 2025-08-27 | 345.00 | 347.68 | 343.11 | 346.88 | +0.83% | 1,069,800 |
| 2025-08-26 | 344.14 | 345.56 | 343.14 | 344.03 | -0.34% | 1,718,600 |
| 2025-08-25 | 347.00 | 349.05 | 344.66 | 345.19 | -1.27% | 1,022,400 |
| 2025-08-22 | 348.54 | 354.96 | 346.79 | 349.63 | +0.59% | 1,198,300 |
| 2025-08-21 | 343.46 | 348.84 | 343.46 | 347.57 | +0.61% | 1,038,000 |
| 2025-08-20 | 346.20 | 346.44 | 339.62 | 345.45 | -0.41% | 1,779,500 |
| 2025-08-19 | 354.00 | 355.50 | 346.06 | 346.88 | -2.63% | 1,825,300 |
| 2025-08-18 | 349.29 | 356.91 | 348.06 | 356.25 | +1.82% | 1,496,100 |
| 2025-08-15 | 349.05 | 351.03 | 344.79 | 349.88 | +0.28% | 1,567,700 |
| 2025-08-14 | 348.33 | 350.00 | 346.28 | 348.92 | -0.06% | 1,220,400 |
| 2025-08-13 | 356.04 | 356.40 | 346.09 | 349.12 | -1.27% | 1,208,400 |
| 2025-08-12 | 349.09 | 353.66 | 345.48 | 353.61 | +1.29% | 1,263,000 |
| 2025-08-11 | 352.08 | 354.16 | 346.77 | 349.09 | -0.84% | 1,624,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.83%). Worst month: Dec (-2.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cadence Design Systems Inc's (CDNS) latest close?
339.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is CDNS's 52-week high and low?
416.69 high and 262.75 low over the trailing 52 weeks, as of 2026-08-07.
What is Cadence Design Systems Inc's strongest and weakest month historically?
Historically, CDNS's strongest calendar month has been Nov (average +6.83%) and its weakest Dec (average -2.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.