Cadence Design Systems, Inc. (CDNS) Price History
Daily open, high, low, close and volume for Cadence Design Systems, Inc. (CDNS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €313.30 | €316.40 | €312.85 | €315.10 | 0 |
| 2026-10-08 | €316.60 | €316.75 | €314.00 | €315.00 | 36 |
| 2026-10-07 | €320.80 | €321.35 | €318.55 | €318.55 | 36 |
| 2026-10-06 | €315.80 | €321.10 | €315.05 | €321.10 | 36 |
| 2026-10-05 | €314.30 | €319.45 | €314.30 | €319.45 | 0 |
| 2026-10-02 | €312.95 | €314.70 | €310.40 | €310.40 | 0 |
| 2026-10-01 | €293.95 | €308.90 | €293.95 | €306.25 | 47 |
| 2026-09-30 | €284.90 | €288.15 | €282.95 | €288.15 | 31 |
| 2026-09-29 | €286.20 | €286.20 | €281.80 | €284.40 | 31 |
| 2026-09-28 | €285.65 | €286.65 | €282.75 | €286.65 | 0 |
| 2026-09-25 | €282.60 | €285.65 | €282.60 | €285.65 | 0 |
| 2026-09-24 | €269.55 | €280.15 | €269.10 | €280.15 | 10 |
| 2026-09-23 | €266.65 | €271.70 | €265.70 | €270.95 | 38 |
| 2026-09-22 | €257.95 | €261.55 | €257.95 | €261.55 | 11 |
| 2026-09-21 | €247.40 | €254.95 | €247.40 | €254.95 | 0 |
| 2026-09-18 | €245.55 | €247.85 | €245.55 | €247.85 | 0 |
| 2026-09-17 | €245.70 | €247.50 | €243.90 | €244.50 | 45 |
| 2026-09-16 | €238.35 | €242.70 | €237.30 | €242.70 | 37 |
| 2026-09-15 | €241.50 | €242.30 | €238.65 | €238.65 | 1 |
| 2026-09-14 | €248.50 | €250.35 | €245.25 | €245.25 | 73 |
| 2026-09-11 | €247.05 | €248.55 | €247.05 | €248.55 | 6 |
| 2026-09-10 | €245.35 | €246.35 | €243.00 | €245.45 | 88 |
| 2026-09-09 | €245.55 | €246.50 | €243.70 | €245.25 | 97 |
| 2026-09-08 | €253.55 | €254.55 | €250.45 | €251.00 | 168 |
| 2026-09-07 | €253.85 | €253.85 | €251.90 | €252.05 | 0 |
| 2026-09-04 | €262.90 | €263.10 | €262.45 | €262.80 | 31 |
| 2026-09-03 | €264.05 | €265.50 | €264.05 | €265.20 | 13 |
| 2026-09-02 | €270.65 | €270.65 | €264.90 | €264.95 | 126 |
| 2026-09-01 | €292.40 | €292.40 | €274.85 | €274.85 | 31 |
| 2026-08-31 | €293.05 | €293.70 | €291.65 | €292.10 | 1 |
| 2026-08-28 | €298.65 | €298.65 | €295.85 | €296.45 | 1 |
| 2026-08-27 | €287.30 | €294.40 | €285.60 | €294.40 | 63 |
| 2026-08-26 | €284.35 | €288.75 | €282.30 | €287.65 | 11 |
| 2026-08-25 | €272.45 | €281.75 | €272.35 | €281.75 | 1 |
| 2026-08-24 | €271.15 | €273.85 | €268.85 | €268.85 | 1 |
| 2026-08-21 | €269.00 | €271.15 | €269.00 | €269.60 | 126 |
| 2026-08-20 | €271.00 | €271.30 | €268.65 | €269.90 | 63 |
| 2026-08-19 | €273.70 | €274.20 | €269.10 | €270.80 | 63 |
| 2026-08-18 | €278.80 | €280.75 | €274.05 | €274.05 | 55 |
| 2026-08-17 | €280.90 | €284.50 | €279.15 | €284.00 | 62 |
| 2026-08-14 | €282.25 | €282.85 | €278.65 | €279.85 | 32 |
| 2026-08-13 | €280.75 | €281.65 | €280.25 | €281.55 | 76 |
| 2026-08-12 | €285.05 | €285.85 | €282.45 | €282.90 | 126 |
| 2026-08-11 | €288.20 | €288.65 | €282.20 | €282.20 | 64 |
| 2026-08-10 | €294.75 | €294.75 | €293.35 | €293.35 | 33 |
| 2026-08-07 | €295.05 | €297.75 | €295.05 | €297.65 | 33 |
| 2026-08-06 | €292.95 | €295.85 | €290.75 | €295.85 | 32 |
| 2026-08-05 | €297.45 | €299.00 | €293.35 | €293.35 | 48 |
| 2026-08-04 | €294.05 | €297.80 | €291.90 | €295.70 | 156 |
| 2026-08-03 | €296.15 | €303.00 | €291.35 | €291.90 | 98 |
| 2026-07-31 | €290.50 | €293.30 | €290.10 | €292.90 | 127 |
| 2026-07-30 | €293.80 | €295.10 | €290.10 | €290.10 | 62 |
| 2026-07-29 | €305.60 | €307.20 | €298.45 | €298.45 | 62 |
| 2026-07-28 | €305.85 | €310.40 | €298.90 | €309.40 | 310 |
| 2026-07-27 | €291.40 | €300.00 | €291.40 | €299.45 | 124 |
| 2026-07-24 | €289.80 | €293.25 | €288.70 | €293.25 | 74 |
| 2026-07-23 | €296.65 | €297.30 | €293.05 | €293.05 | 0 |
| 2026-07-22 | €300.10 | €301.50 | €298.30 | €301.50 | 0 |
| 2026-07-21 | €292.20 | €298.50 | €287.15 | €298.50 | 155 |
| 2026-07-20 | €290.05 | €290.80 | €289.70 | €290.20 | 0 |
| 2026-07-17 | €317.15 | €317.15 | €285.00 | €285.00 | 131 |
| 2026-07-16 | €324.50 | €327.30 | €318.50 | €318.50 | 0 |
| 2026-07-15 | €332.05 | €335.05 | €324.75 | €324.75 | 0 |
| 2026-07-14 | €333.05 | €333.60 | €325.30 | €333.60 | 0 |
| 2026-07-13 | €333.90 | €341.55 | €333.90 | €340.30 | 0 |
| 2026-07-10 | €335.85 | €340.30 | €335.50 | €335.50 | 0 |
| 2026-07-09 | €328.20 | €334.75 | €325.15 | €334.75 | 0 |
| 2026-07-08 | €325.90 | €325.90 | €320.95 | €321.85 | 0 |
| 2026-07-07 | €328.45 | €331.00 | €323.75 | €323.75 | 21 |
| 2026-07-06 | €329.45 | €329.85 | €323.20 | €329.20 | 29 |
| 2026-07-03 | €328.90 | €328.90 | €328.00 | €328.00 | 0 |
| 2026-07-02 | €329.85 | €332.15 | €327.85 | €328.05 | 36 |
| 2026-07-01 | €327.75 | €335.55 | €327.75 | €334.50 | 0 |
| 2026-06-30 | €327.70 | €328.55 | €323.80 | €328.55 | 0 |
| 2026-06-29 | €332.85 | €335.55 | €329.85 | €329.85 | 0 |
| 2026-06-26 | €321.55 | €326.80 | €317.45 | €326.80 | 0 |
| 2026-06-25 | €328.90 | €331.30 | €323.80 | €323.80 | 0 |
| 2026-06-24 | €335.85 | €335.85 | €329.95 | €333.40 | 0 |
| 2026-06-23 | €333.65 | €338.00 | €333.65 | €334.60 | 0 |
| 2026-06-22 | €337.30 | €339.10 | €334.50 | €334.50 | 0 |
| 2026-06-19 | €337.00 | €337.95 | €336.45 | €337.45 | 0 |
| 2026-06-18 | €342.70 | €344.20 | €340.20 | €340.20 | 37 |
| 2026-06-17 | €336.90 | €343.05 | €334.75 | €343.05 | 0 |
| 2026-06-16 | €339.60 | €340.45 | €336.30 | €336.30 | 0 |
| 2026-06-15 | €339.25 | €340.55 | €336.65 | €340.55 | 0 |
| 2026-06-12 | €330.55 | €335.55 | €330.00 | €335.55 | 0 |
| 2026-06-11 | €335.70 | €337.10 | €331.55 | €333.25 | 0 |
| 2026-06-10 | €337.75 | €337.75 | €332.15 | €335.05 | 0 |
| 2026-06-09 | €344.30 | €347.10 | €336.85 | €336.85 | 0 |
| 2026-06-08 | €328.50 | €339.50 | €328.50 | €339.50 | 0 |
| 2026-06-05 | €350.50 | €350.50 | €337.35 | €337.35 | 0 |
| 2026-06-04 | €350.30 | €356.50 | €350.15 | €356.50 | 0 |
| 2026-06-03 | €357.05 | €357.60 | €347.70 | €347.70 | 0 |
| 2026-06-02 | €354.50 | €354.50 | €348.45 | €348.45 | 0 |
| 2026-06-01 | €331.20 | €349.15 | €331.20 | €345.65 | 0 |
| 2026-05-29 | €320.95 | €322.05 | €320.55 | €321.20 | 0 |
| 2026-05-28 | €321.40 | €322.95 | €319.70 | €319.70 | 0 |
| 2026-05-27 | €326.75 | €329.05 | €320.90 | €320.90 | 1 |
| 2026-05-26 | €326.15 | €328.65 | €324.25 | €328.65 | 0 |
| 2026-05-25 | €327.40 | €328.45 | €326.90 | €326.90 | 13 |
| 2026-05-22 | €310.50 | €326.50 | €309.85 | €326.50 | 0 |
| 2026-05-21 | €300.95 | €308.60 | €299.95 | €308.60 | 0 |
| 2026-05-20 | €291.15 | €298.95 | €289.80 | €298.95 | 30 |
| 2026-05-19 | €296.40 | €296.40 | €295.45 | €296.25 | 0 |
| 2026-05-18 | €297.20 | €297.45 | €293.75 | €293.75 | 0 |
| 2026-05-15 | €301.50 | €301.95 | €299.40 | €300.90 | 0 |
| 2026-05-14 | €303.15 | €303.15 | €302.85 | €303.05 | 0 |
| 2026-05-13 | €305.25 | €306.70 | €303.30 | €303.30 | 19 |
| 2026-05-12 | €307.85 | €308.65 | €304.40 | €304.40 | 0 |
| 2026-05-11 | €307.50 | €307.70 | €305.15 | €306.05 | 0 |
| 2026-05-08 | €304.55 | €307.80 | €302.30 | €307.80 | 0 |
| 2026-05-07 | €301.15 | €306.80 | €301.10 | €306.80 | 0 |
| 2026-05-06 | €299.05 | €301.15 | €299.05 | €299.10 | 0 |
| 2026-05-05 | €299.60 | €300.85 | €298.50 | €298.75 | 0 |
| 2026-05-04 | €288.85 | €297.80 | €288.85 | €297.80 | 0 |
| 2026-04-30 | €281.10 | €281.20 | €277.45 | €277.45 | 0 |
| 2026-04-29 | €279.15 | €279.15 | €273.35 | €273.35 | 0 |
| 2026-04-28 | €286.10 | €288.00 | €273.75 | €273.75 | 0 |
| 2026-04-27 | €285.60 | €286.10 | €283.00 | €286.10 | 0 |
| 2026-04-24 | €271.20 | €284.30 | €271.20 | €284.30 | 8 |
| 2026-04-23 | €281.05 | €281.05 | €273.90 | €273.90 | 0 |
| 2026-04-22 | €279.45 | €284.10 | €279.35 | €281.10 | 0 |
| 2026-04-21 | €272.25 | €278.05 | €272.25 | €278.05 | 0 |
| 2026-04-20 | €263.30 | €267.10 | €263.10 | €267.10 | 0 |
| 2026-04-17 | €261.20 | €266.65 | €261.20 | €264.40 | 0 |
| 2026-04-16 | €260.10 | €263.20 | €260.10 | €260.45 | 0 |
| 2026-04-15 | €247.60 | €251.65 | €246.90 | €251.65 | 81 |
| 2026-04-14 | €245.75 | €249.50 | €245.75 | €247.60 | 0 |
| 2026-04-13 | €226.90 | €240.00 | €226.85 | €240.00 | 42 |
| 2026-04-10 | €241.20 | €241.20 | €230.50 | €230.50 | 0 |
| 2026-04-09 | €246.95 | €247.65 | €239.85 | €239.85 | 0 |
| 2026-04-08 | €246.50 | €249.00 | €245.60 | €245.60 | 0 |
| 2026-04-07 | €240.80 | €242.60 | €238.65 | €238.65 | 0 |
| 2026-04-02 | €239.00 | €240.75 | €237.10 | €240.75 | 0 |
| 2026-04-01 | €242.55 | €242.55 | €241.05 | €241.95 | 0 |
| 2026-03-31 | €238.20 | €238.30 | €237.05 | €238.30 | 0 |
| 2026-03-30 | €235.90 | €238.50 | €235.90 | €238.50 | 0 |
| 2026-03-27 | €244.30 | €244.30 | €237.95 | €240.20 | 0 |
| 2026-03-26 | €242.50 | €245.30 | €241.40 | €243.30 | 0 |
| 2026-03-25 | €247.60 | €247.80 | €244.00 | €244.00 | 0 |
| 2026-03-24 | €253.20 | €253.20 | €240.45 | €247.15 | 0 |
| 2026-03-23 | €246.00 | €255.05 | €244.70 | €255.05 | 31 |
| 2026-03-20 | €248.55 | €248.55 | €246.20 | €246.20 | 0 |
| 2026-03-19 | €252.30 | €252.45 | €248.35 | €249.15 | 0 |
| 2026-03-18 | €257.10 | €257.10 | €252.15 | €253.80 | 0 |
| 2026-03-17 | €253.90 | €257.40 | €253.60 | €256.05 | 0 |
| 2026-03-16 | €252.60 | €255.00 | €251.70 | €255.00 | 0 |
| 2026-03-13 | €252.15 | €253.85 | €251.00 | €251.00 | 2 |
| 2026-03-12 | €252.55 | €254.90 | €251.95 | €251.95 | 0 |
| 2026-03-11 | €252.45 | €252.45 | €248.75 | €248.75 | 0 |
| 2026-03-10 | €256.65 | €256.90 | €252.25 | €254.35 | 0 |
| 2026-03-09 | €251.20 | €253.80 | €251.20 | €253.80 | 0 |
| 2026-03-06 | €259.50 | €259.50 | €256.25 | €258.00 | 0 |
| 2026-03-05 | €262.15 | €262.15 | €261.40 | €261.40 | 0 |
| 2026-03-04 | €257.70 | €259.35 | €257.70 | €259.35 | 0 |
| 2026-03-03 | €257.60 | €260.35 | €255.00 | €260.35 | 0 |
| 2026-03-02 | €250.90 | €256.75 | €250.90 | €256.75 | 13 |
| 2026-02-27 | €250.55 | €250.70 | €244.85 | €250.25 | 0 |
| 2026-02-26 | €253.05 | €256.80 | €251.25 | €251.25 | 0 |
| 2026-02-25 | €245.85 | €253.20 | €245.85 | €253.20 | 0 |
| 2026-02-24 | €238.50 | €246.50 | €236.70 | €246.50 | 0 |
| 2026-02-23 | €248.85 | €249.75 | €238.75 | €238.75 | 0 |
| 2026-02-20 | €253.10 | €254.90 | €251.30 | €254.90 | 0 |
| 2026-02-19 | €258.45 | €259.45 | €250.70 | €250.70 | 0 |
| 2026-02-18 | €250.75 | €262.65 | €250.75 | €262.65 | 74 |
| 2026-02-17 | €246.95 | €249.20 | €244.55 | €244.55 | 38 |
| 2026-02-16 | €251.00 | €252.80 | €248.75 | €248.75 | 0 |
| 2026-02-13 | €243.50 | €249.35 | €242.55 | €249.35 | 0 |
| 2026-02-12 | €252.90 | €253.30 | €245.50 | €245.50 | 0 |
| 2026-02-11 | €252.90 | €252.90 | €249.95 | €249.95 | 0 |
| 2026-02-10 | €244.05 | €250.05 | €244.05 | €250.05 | 0 |
| 2026-02-09 | €239.50 | €241.55 | €236.60 | €241.55 | 0 |
| 2026-02-06 | €231.35 | €237.15 | €231.35 | €237.15 | 0 |
| 2026-02-05 | €230.60 | €231.90 | €227.90 | €230.75 | 96 |
| 2026-02-04 | €227.50 | €228.40 | €226.95 | €227.95 | 0 |
| 2026-02-03 | €246.20 | €246.20 | €225.40 | €225.40 | 0 |
| 2026-02-02 | €243.45 | €249.80 | €243.45 | €249.80 | 229 |
| 2026-01-30 | €250.95 | €251.80 | €248.75 | €249.15 | 0 |
| 2026-01-29 | €268.45 | €268.45 | €247.45 | €247.45 | 0 |
| 2026-01-28 | €266.60 | €270.10 | €266.05 | €266.05 | 0 |
| 2026-01-27 | €272.90 | €272.90 | €265.75 | €265.75 | 0 |
| 2026-01-26 | €268.45 | €272.20 | €265.45 | €272.20 | 0 |
| 2026-01-23 | €270.40 | €273.60 | €268.45 | €273.60 | 0 |
| 2026-01-22 | €269.90 | €270.85 | €269.35 | €269.35 | 0 |
| 2026-01-21 | €262.80 | €265.90 | €260.85 | €265.90 | 0 |
| 2026-01-20 | €266.05 | €266.05 | €263.30 | €263.30 | 0 |
| 2026-01-19 | €266.50 | €268.65 | €266.50 | €267.55 | 0 |
| 2026-01-16 | €277.40 | €277.70 | €272.15 | €272.15 | 0 |
| 2026-01-15 | €269.80 | €282.65 | €269.80 | €279.15 | 8 |
| 2026-01-14 | €277.00 | €277.00 | €268.25 | €268.25 | 0 |
| 2026-01-13 | €278.50 | €280.45 | €274.90 | €280.45 | 0 |
| 2026-01-12 | €278.15 | €279.40 | €277.45 | €279.40 | 0 |
| 2026-01-09 | €273.55 | €278.95 | €273.05 | €278.95 | 0 |
| 2026-01-08 | €274.40 | €274.40 | €270.35 | €270.35 | 11 |
| 2026-01-07 | €269.30 | €273.75 | €268.60 | €273.75 | 0 |
| 2026-01-06 | €258.95 | €264.95 | €257.80 | €264.95 | 26 |
| 2026-01-05 | €266.65 | €266.70 | €265.70 | €265.70 | 0 |
| 2026-01-02 | €266.00 | €270.40 | €263.05 | €263.05 | 0 |
| 2025-12-30 | €269.65 | €270.55 | €269.65 | €270.30 | 0 |
| 2025-12-29 | €269.15 | €271.25 | €269.15 | €270.10 | 0 |
| 2025-12-23 | €269.65 | €269.65 | €268.00 | €268.00 | 0 |
| 2025-12-22 | €269.95 | €270.10 | €268.80 | €270.10 | 0 |
| 2025-12-19 | €270.40 | €270.95 | €269.30 | €270.95 | 0 |
| 2025-12-18 | €268.15 | €271.65 | €268.15 | €270.75 | 0 |
| 2025-12-17 | €273.10 | €273.65 | €267.70 | €267.70 | 0 |
| 2025-12-16 | €268.85 | €271.55 | €268.85 | €271.55 | 0 |
| 2025-12-15 | €275.90 | €276.70 | €273.05 | €273.05 | 0 |
| 2025-12-12 | €285.55 | €285.55 | €277.65 | €277.65 | 45 |
| 2025-12-11 | €289.55 | €289.55 | €281.25 | €281.25 | 0 |
| 2025-12-10 | €288.10 | €289.40 | €287.50 | €289.40 | 0 |
| 2025-12-09 | €290.20 | €290.60 | €288.05 | €288.05 | 0 |
| 2025-12-08 | €290.55 | €292.60 | €290.50 | €292.60 | 0 |
| 2025-12-05 | €291.30 | €291.30 | €289.75 | €289.75 | 0 |
| 2025-12-04 | €288.05 | €288.35 | €287.75 | €288.35 | 0 |
| 2025-12-03 | €273.70 | €282.65 | €271.60 | €282.65 | 0 |
| 2025-12-02 | €266.10 | €271.55 | €266.10 | €271.55 | 0 |
| 2025-12-01 | €267.00 | €268.25 | €266.45 | €267.15 | 0 |
| 2025-11-28 | €264.60 | €267.35 | €264.60 | €267.35 | 0 |
| 2025-11-27 | €264.55 | €264.55 | €262.80 | €262.80 | 0 |
| 2025-11-26 | €263.50 | €264.75 | €263.20 | €264.35 | 0 |
| 2025-11-25 | €263.40 | €263.40 | €261.20 | €261.20 | 0 |
| 2025-11-24 | €262.70 | €262.70 | €262.20 | €262.40 | 0 |
| 2025-11-21 | €261.05 | €262.55 | €259.65 | €259.65 | 0 |
| 2025-11-20 | €270.95 | €272.00 | €269.45 | €270.10 | 0 |
| 2025-11-19 | €261.95 | €264.85 | €261.95 | €264.85 | 0 |
| 2025-11-18 | €267.15 | €268.05 | €262.55 | €262.55 | 55 |
| 2025-11-17 | €273.80 | €273.80 | €269.85 | €269.85 | 0 |
| 2025-11-14 | €270.60 | €273.85 | €268.15 | €273.85 | 0 |
| 2025-11-13 | €272.30 | €272.30 | €269.70 | €271.80 | 0 |
| 2025-11-12 | €276.20 | €276.85 | €275.65 | €275.65 | 0 |
| 2025-11-11 | €283.85 | €283.85 | €275.80 | €275.80 | 0 |
| 2025-11-10 | €284.80 | €285.10 | €282.60 | €282.70 | 0 |
| 2025-11-07 | €282.05 | €282.05 | €279.95 | €281.05 | 0 |
| 2025-11-06 | €283.95 | €285.05 | €278.10 | €278.10 | 0 |
| 2025-11-05 | €289.20 | €289.45 | €284.05 | €284.05 | 0 |
| 2025-11-04 | €287.00 | €288.40 | €285.45 | €287.80 | 0 |
| 2025-11-03 | €293.80 | €296.25 | €289.60 | €289.60 | 0 |
| 2025-10-31 | €291.05 | €293.45 | €289.65 | €292.50 | 0 |
| 2025-10-30 | €293.90 | €294.10 | €290.70 | €290.70 | 33 |
| 2025-10-29 | €294.50 | €295.45 | €292.15 | €295.45 | 0 |
| 2025-10-28 | €297.45 | €297.45 | €291.10 | €293.65 | 0 |
| 2025-10-27 | €301.05 | €303.35 | €299.45 | €299.45 | 0 |
| 2025-10-24 | €291.75 | €299.30 | €291.75 | €299.30 | 0 |
| 2025-10-23 | €284.05 | €287.50 | €283.60 | €287.50 | 0 |
| 2025-10-22 | €288.05 | €289.40 | €287.40 | €289.40 | 0 |
| 2025-10-21 | €283.80 | €287.40 | €281.90 | €287.40 | 0 |
| 2025-10-20 | €281.95 | €282.85 | €280.30 | €282.85 | 0 |
| 2025-10-17 | €274.40 | €277.30 | €273.10 | €277.30 | 0 |
| 2025-10-16 | €279.40 | €279.70 | €278.20 | €278.20 | 0 |
| 2025-10-15 | €280.85 | €282.85 | €280.50 | €280.50 | 0 |
| 2025-10-14 | €283.15 | €284.20 | €278.00 | €280.60 | 0 |
| 2025-10-13 | €289.20 | €289.20 | €285.55 | €286.80 | 0 |
| 2025-10-10 | €301.70 | €301.90 | €299.55 | €299.55 | 0 |
| 2025-10-09 | €301.50 | €301.50 | €299.30 | €300.05 | 0 |