Cadence Design Systems, Inc. (1CDNS) Price History
Daily open, high, low, close and volume for Cadence Design Systems, Inc. (1CDNS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €313.20 | €313.20 | €313.20 | €314.95 | 18 |
| 2026-10-08 | €320.60 | €320.60 | €320.60 | €320.60 | 0 |
| 2026-10-07 | €320.60 | €320.60 | €320.60 | €320.60 | 0 |
| 2026-10-06 | €313.65 | €315.00 | €313.65 | €320.60 | 7 |
| 2026-10-05 | €313.85 | €313.85 | €312.60 | €319.50 | 13 |
| 2026-10-02 | €315.85 | €315.85 | €306.30 | €310.60 | 55 |
| 2026-10-01 | €296.40 | €296.90 | €296.40 | €305.95 | 87 |
| 2026-09-30 | €289.10 | €289.10 | €289.10 | €288.85 | 50 |
| 2026-09-29 | €287.10 | €287.10 | €287.10 | €287.10 | 0 |
| 2026-09-28 | €283.15 | €283.15 | €283.15 | €287.10 | 28 |
| 2026-09-25 | €287.50 | €289.35 | €284.20 | €285.40 | 73 |
| 2026-09-24 | €271.10 | €271.10 | €271.10 | €271.10 | 0 |
| 2026-09-23 | €267.50 | €267.50 | €267.50 | €271.10 | 20 |
| 2026-09-22 | €259.05 | €259.05 | €259.05 | €261.80 | 51 |
| 2026-09-21 | €249.15 | €249.15 | €249.15 | €254.90 | 9 |
| 2026-09-18 | €246.30 | €246.30 | €246.30 | €248.30 | 78 |
| 2026-09-17 | €238.90 | €238.90 | €238.90 | €238.90 | 0 |
| 2026-09-16 | €238.90 | €238.90 | €238.90 | €238.90 | 0 |
| 2026-09-15 | €242.00 | €242.00 | €241.85 | €238.90 | 5 |
| 2026-09-14 | €248.65 | €248.65 | €248.65 | €248.65 | 0 |
| 2026-09-11 | €248.45 | €248.45 | €247.50 | €248.65 | 84 |
| 2026-09-10 | €251.00 | €251.00 | €251.00 | €251.00 | 0 |
| 2026-09-09 | €251.00 | €251.00 | €251.00 | €251.00 | 0 |
| 2026-09-08 | €249.75 | €249.75 | €249.75 | €251.00 | 5 |
| 2026-09-07 | €254.20 | €254.40 | €254.20 | €234.10 | 65 |
| 2026-09-04 | €262.00 | €262.00 | €248.50 | €249.25 | 14 |
| 2026-09-03 | €264.85 | €264.85 | €264.85 | €264.85 | 0 |
| 2026-09-02 | €266.05 | €266.05 | €266.05 | €264.85 | 60 |
| 2026-09-01 | €296.35 | €296.35 | €296.35 | €296.35 | 0 |
| 2026-08-31 | €296.35 | €296.35 | €296.35 | €296.35 | 0 |
| 2026-08-28 | €294.60 | €297.40 | €294.60 | €296.35 | 14 |
| 2026-08-27 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-26 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-25 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-24 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-21 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-20 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-19 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-18 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-17 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-14 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-13 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-12 | €282.45 | €282.45 | €282.45 | €282.45 | 0 |
| 2026-08-11 | €288.50 | €288.50 | €288.50 | €282.45 | 7 |
| 2026-08-10 | €296.60 | €296.60 | €296.60 | €293.35 | 2 |
| 2026-08-07 | €298.70 | €298.70 | €297.50 | €298.20 | 9 |
| 2026-08-06 | €292.50 | €292.50 | €292.50 | €292.50 | 0 |
| 2026-08-05 | €296.00 | €300.85 | €296.00 | €292.50 | 24 |
| 2026-08-04 | €302.15 | €302.15 | €302.15 | €295.90 | 25 |
| 2026-08-03 | €292.55 | €292.55 | €292.55 | €292.55 | 0 |
| 2026-07-31 | €292.70 | €292.70 | €292.70 | €292.55 | 5 |
| 2026-07-30 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-07-29 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-07-28 | €303.05 | €305.50 | €303.05 | €307.50 | 50 |
| 2026-07-27 | €292.95 | €292.95 | €292.95 | €292.95 | 0 |
| 2026-07-24 | €290.00 | €291.70 | €290.00 | €292.95 | 103 |
| 2026-07-23 | €295.20 | €295.20 | €295.20 | €293.20 | 50 |
| 2026-07-22 | €298.15 | €298.15 | €298.15 | €298.15 | 0 |
| 2026-07-21 | €294.00 | €294.00 | €294.00 | €298.15 | 1 |
| 2026-07-20 | €290.10 | €290.10 | €287.05 | €290.15 | 102 |
| 2026-07-17 | €316.00 | €316.00 | €285.00 | €285.50 | 248 |
| 2026-07-16 | €324.10 | €324.25 | €318.25 | €318.80 | 263 |
| 2026-07-15 | €328.25 | €328.25 | €328.25 | €325.20 | 10 |
| 2026-07-14 | €335.00 | €335.00 | €335.00 | €335.00 | 0 |
| 2026-07-13 | €335.00 | €335.00 | €335.00 | €335.00 | 0 |
| 2026-07-10 | €337.40 | €337.55 | €337.35 | €335.00 | 250 |
| 2026-07-09 | €324.10 | €324.10 | €324.10 | €324.10 | 0 |
| 2026-07-08 | €324.10 | €324.10 | €324.10 | €324.10 | 0 |
| 2026-07-07 | €329.30 | €329.30 | €329.30 | €324.10 | 3 |
| 2026-07-06 | €331.50 | €331.50 | €331.50 | €329.30 | 1 |
| 2026-07-03 | €324.05 | €324.05 | €324.05 | €328.10 | 1 |
| 2026-07-02 | €334.95 | €334.95 | €334.95 | €334.95 | 0 |
| 2026-07-01 | €331.55 | €331.55 | €331.55 | €334.95 | 18 |
| 2026-06-30 | €326.30 | €326.30 | €326.30 | €326.30 | 0 |
| 2026-06-29 | €326.30 | €326.30 | €326.30 | €326.30 | 0 |
| 2026-06-26 | €323.15 | €323.15 | €323.15 | €326.30 | 25 |
| 2026-06-25 | €333.30 | €333.30 | €333.30 | €333.30 | 0 |
| 2026-06-24 | €331.30 | €331.30 | €331.30 | €333.30 | 60 |
| 2026-06-23 | €336.50 | €336.50 | €335.20 | €334.30 | 33 |
| 2026-06-22 | €340.55 | €340.55 | €338.45 | €334.15 | 10 |
| 2026-06-19 | €340.05 | €340.05 | €340.05 | €340.05 | 0 |
| 2026-06-18 | €340.75 | €340.75 | €340.75 | €340.05 | 3 |
| 2026-06-17 | €340.20 | €340.20 | €340.20 | €340.20 | 0 |
| 2026-06-16 | €340.20 | €340.20 | €340.20 | €340.20 | 0 |
| 2026-06-15 | €339.40 | €339.40 | €339.40 | €340.20 | 20 |
| 2026-06-12 | €333.95 | €333.95 | €333.95 | €335.75 | 15 |
| 2026-06-11 | €335.15 | €335.15 | €335.15 | €335.15 | 0 |
| 2026-06-10 | €336.40 | €336.40 | €336.40 | €335.15 | 21 |
| 2026-06-09 | €347.90 | €347.90 | €343.40 | €336.50 | 16 |
| 2026-06-08 | €333.10 | €337.45 | €326.60 | €339.75 | 11 |
| 2026-06-05 | €348.30 | €348.30 | €348.30 | €337.95 | 7 |
| 2026-06-04 | €351.50 | €351.50 | €351.50 | €356.80 | 4 |
| 2026-06-03 | €358.00 | €358.80 | €358.00 | €348.75 | 11 |
| 2026-06-02 | €355.60 | €355.60 | €348.65 | €347.05 | 45 |
| 2026-06-01 | €329.50 | €348.60 | €329.50 | €344.40 | 36 |
| 2026-05-29 | €322.35 | €322.35 | €321.65 | €321.20 | 6 |
| 2026-05-28 | €319.50 | €319.50 | €319.50 | €320.45 | 10 |
| 2026-05-27 | €330.35 | €330.35 | €330.35 | €320.95 | 1 |
| 2026-05-26 | €326.70 | €326.70 | €324.15 | €328.55 | 64 |
| 2026-05-25 | €328.85 | €330.65 | €325.00 | €327.90 | 81 |
| 2026-05-22 | €312.00 | €312.00 | €309.30 | €326.65 | 25 |
| 2026-05-21 | €295.60 | €295.60 | €295.60 | €295.60 | 0 |
| 2026-05-20 | €295.60 | €295.60 | €295.60 | €295.60 | 0 |
| 2026-05-19 | €297.70 | €297.70 | €297.70 | €295.60 | 17 |
| 2026-05-18 | €294.00 | €294.00 | €294.00 | €293.65 | 3 |
| 2026-05-15 | €302.85 | €302.85 | €299.00 | €300.70 | 24 |
| 2026-05-14 | €302.70 | €302.70 | €301.35 | €302.85 | 5 |
| 2026-05-13 | €307.10 | €307.10 | €303.15 | €302.90 | 6 |
| 2026-05-12 | €306.80 | €306.80 | €306.80 | €304.70 | 1 |
| 2026-05-11 | €308.70 | €308.70 | €305.80 | €306.80 | 74 |
| 2026-05-08 | €303.80 | €306.50 | €302.90 | €307.95 | 217 |
| 2026-05-07 | €300.90 | €305.35 | €300.90 | €306.90 | 35 |
| 2026-05-06 | €299.95 | €302.25 | €298.20 | €299.20 | 81 |
| 2026-05-05 | €299.45 | €301.15 | €295.90 | €299.60 | 115 |
| 2026-05-04 | €291.55 | €299.65 | €290.15 | €298.25 | 131 |
| 2026-04-30 | €281.15 | €281.50 | €275.55 | €277.50 | 106 |
| 2026-04-29 | €277.55 | €277.55 | €277.40 | €272.90 | 26 |
| 2026-04-28 | €286.30 | €288.30 | €278.40 | €275.30 | 133 |
| 2026-04-27 | €284.10 | €284.10 | €284.10 | €286.15 | 9 |
| 2026-04-24 | €273.90 | €282.00 | €273.90 | €283.55 | 207 |
| 2026-04-23 | €280.20 | €282.50 | €273.35 | €274.15 | 185 |
| 2026-04-22 | €280.50 | €281.65 | €280.50 | €281.25 | 15 |
| 2026-04-21 | €278.30 | €278.30 | €278.30 | €277.90 | 2 |
| 2026-04-20 | €263.80 | €267.55 | €263.80 | €267.40 | 158 |
| 2026-04-17 | €262.00 | €266.50 | €261.25 | €264.45 | 476 |
| 2026-04-16 | €263.35 | €263.35 | €263.35 | €260.30 | 26 |
| 2026-04-15 | €247.90 | €252.20 | €246.10 | €252.30 | 136 |
| 2026-04-14 | €239.70 | €239.70 | €239.70 | €239.70 | 0 |
| 2026-04-13 | €227.00 | €234.30 | €227.00 | €239.70 | 40 |
| 2026-04-10 | €242.00 | €242.00 | €230.00 | €231.45 | 25 |
| 2026-04-09 | €238.70 | €238.70 | €238.70 | €239.35 | 10 |
| 2026-04-08 | €247.00 | €247.00 | €247.00 | €245.80 | 40 |
| 2026-04-07 | €240.80 | €240.80 | €240.80 | €240.80 | 0 |
| 2026-04-02 | €238.20 | €238.20 | €236.50 | €240.80 | 25 |
| 2026-04-01 | €245.35 | €245.35 | €245.35 | €242.00 | 50 |
| 2026-03-31 | €239.95 | €239.95 | €239.95 | €238.40 | 6 |
| 2026-03-30 | €239.00 | €239.00 | €239.00 | €238.75 | 2 |
| 2026-03-27 | €242.40 | €242.40 | €242.40 | €240.10 | 9 |
| 2026-03-26 | €243.65 | €243.65 | €243.65 | €243.65 | 0 |
| 2026-03-25 | €242.50 | €242.50 | €242.50 | €243.65 | 6 |
| 2026-03-24 | €251.80 | €251.80 | €241.65 | €246.85 | 55 |
| 2026-03-23 | €244.30 | €253.90 | €243.35 | €254.60 | 111 |
| 2026-03-20 | €255.95 | €255.95 | €255.95 | €255.95 | 0 |
| 2026-03-19 | €255.95 | €255.95 | €255.95 | €255.95 | 0 |
| 2026-03-18 | €255.95 | €255.95 | €255.95 | €255.95 | 0 |
| 2026-03-17 | €257.00 | €257.00 | €256.40 | €255.95 | 6 |
| 2026-03-16 | €253.75 | €253.75 | €253.75 | €255.00 | 2 |
| 2026-03-13 | €252.40 | €252.40 | €252.40 | €252.40 | 0 |
| 2026-03-12 | €254.15 | €254.15 | €254.15 | €252.40 | 12 |
| 2026-03-11 | €254.30 | €254.30 | €254.30 | €254.30 | 0 |
| 2026-03-10 | €254.30 | €254.30 | €254.30 | €254.30 | 0 |
| 2026-03-09 | €248.85 | €251.00 | €248.85 | €254.30 | 23 |
| 2026-03-06 | €260.35 | €260.35 | €254.95 | €257.95 | 117 |
| 2026-03-05 | €264.00 | €264.00 | €264.00 | €261.75 | 2 |
| 2026-03-04 | €257.65 | €257.65 | €257.65 | €259.30 | 1 |
| 2026-03-03 | €253.20 | €259.00 | €252.60 | €260.40 | 24 |
| 2026-03-02 | €251.65 | €255.90 | €250.15 | €256.15 | 222 |
| 2026-02-27 | €251.45 | €251.45 | €251.45 | €251.45 | 0 |
| 2026-02-26 | €250.40 | €253.05 | €250.40 | €251.45 | 8 |
| 2026-02-25 | €247.80 | €254.85 | €247.50 | €253.15 | 39 |
| 2026-02-24 | €236.60 | €247.40 | €236.60 | €246.50 | 67 |
| 2026-02-23 | €249.15 | €249.15 | €241.05 | €239.25 | 25 |
| 2026-02-20 | €254.30 | €254.75 | €252.25 | €254.55 | 16 |
| 2026-02-19 | €256.20 | €256.20 | €256.20 | €250.50 | 4 |
| 2026-02-18 | €253.75 | €262.75 | €253.75 | €262.65 | 122 |
| 2026-02-17 | €248.55 | €248.55 | €248.55 | €245.65 | 15 |
| 2026-02-16 | €254.25 | €254.25 | €254.25 | €248.55 | 1 |
| 2026-02-13 | €243.30 | €244.85 | €240.50 | €249.05 | 75 |
| 2026-02-12 | €254.20 | €254.30 | €254.20 | €246.15 | 7 |
| 2026-02-11 | €252.60 | €252.60 | €250.35 | €249.95 | 9 |
| 2026-02-10 | €244.55 | €252.00 | €244.55 | €250.00 | 106 |
| 2026-02-09 | €239.75 | €240.95 | €238.10 | €241.65 | 127 |
| 2026-02-06 | €235.95 | €236.25 | €232.75 | €236.75 | 12 |
| 2026-02-05 | €231.90 | €232.05 | €226.60 | €231.45 | 281 |
| 2026-02-04 | €227.00 | €228.10 | €226.30 | €228.85 | 60 |
| 2026-02-03 | €247.45 | €247.45 | €225.40 | €225.85 | 62 |
| 2026-02-02 | €247.20 | €247.20 | €245.30 | €250.30 | 17 |
| 2026-01-30 | €250.85 | €250.85 | €250.85 | €249.35 | 40 |
| 2026-01-29 | €248.20 | €248.20 | €248.20 | €247.75 | 3 |
| 2026-01-28 | €268.80 | €268.85 | €268.75 | €266.05 | 120 |
| 2026-01-27 | €273.75 | €273.75 | €273.75 | €273.75 | 0 |
| 2026-01-26 | €273.75 | €273.75 | €273.75 | €273.75 | 0 |
| 2026-01-23 | €271.40 | €271.40 | €270.90 | €273.75 | 16 |
| 2026-01-22 | €263.25 | €263.25 | €263.25 | €263.25 | 0 |
| 2026-01-21 | €263.25 | €263.25 | €263.25 | €263.25 | 0 |
| 2026-01-20 | €265.55 | €265.55 | €265.55 | €263.25 | 50 |
| 2026-01-19 | €270.00 | €270.00 | €262.60 | €280.80 | 2 |
| 2026-01-16 | €282.95 | €282.95 | €282.95 | €271.95 | 10 |
| 2026-01-15 | €271.55 | €271.55 | €271.55 | €279.25 | 5 |
| 2026-01-14 | €275.80 | €275.80 | €275.80 | €268.65 | 140 |
| 2026-01-13 | €277.45 | €278.70 | €275.45 | €280.10 | 212 |
| 2026-01-12 | €279.00 | €279.00 | €279.00 | €279.40 | 1 |
| 2026-01-09 | €273.90 | €275.15 | €273.90 | €278.65 | 6 |
| 2026-01-08 | €273.85 | €273.85 | €273.85 | €273.85 | 0 |
| 2026-01-07 | €270.90 | €273.00 | €270.90 | €273.85 | 27 |
| 2026-01-06 | €257.00 | €262.90 | €257.00 | €265.15 | 5 |
| 2026-01-05 | €264.80 | €268.50 | €264.80 | €265.80 | 62 |
| 2026-01-02 | €262.70 | €262.70 | €262.70 | €263.10 | 3 |
| 2025-12-30 | €270.00 | €270.00 | €270.00 | €270.55 | 1 |
| 2025-12-29 | €269.85 | €269.85 | €269.85 | €269.85 | 0 |
| 2025-12-23 | €269.85 | €269.85 | €269.85 | €269.85 | 0 |
| 2025-12-22 | €269.55 | €269.75 | €269.55 | €269.85 | 9 |
| 2025-12-19 | €271.10 | €271.10 | €271.10 | €271.10 | 0 |
| 2025-12-18 | €271.10 | €271.10 | €271.10 | €271.10 | 0 |
| 2025-12-17 | €271.10 | €271.10 | €271.10 | €271.10 | 0 |
| 2025-12-16 | €266.95 | €266.95 | €266.95 | €271.10 | 10 |
| 2025-12-15 | €277.85 | €277.85 | €277.85 | €277.85 | 0 |
| 2025-12-12 | €282.95 | €282.95 | €282.95 | €277.85 | 10 |
| 2025-12-11 | €281.65 | €281.65 | €281.65 | €282.00 | 23 |
| 2025-12-10 | €288.15 | €288.15 | €288.15 | €288.15 | 0 |
| 2025-12-09 | €289.00 | €289.00 | €289.00 | €288.15 | 1 |
| 2025-12-08 | €290.15 | €290.15 | €290.15 | €290.15 | 0 |
| 2025-12-05 | €291.00 | €291.00 | €291.00 | €290.15 | 1 |
| 2025-12-04 | €287.00 | €287.00 | €287.00 | €288.95 | 1 |
| 2025-12-03 | €279.00 | €279.00 | €279.00 | €282.05 | 1 |
| 2025-12-02 | €272.60 | €272.60 | €272.60 | €271.70 | 1 |
| 2025-12-01 | €266.20 | €266.20 | €251.65 | €266.85 | 68 |
| 2025-11-28 | €264.45 | €264.45 | €264.45 | €264.45 | 0 |
| 2025-11-27 | €264.45 | €264.45 | €264.45 | €264.45 | 0 |
| 2025-11-26 | €262.35 | €262.35 | €262.35 | €264.45 | 1 |
| 2025-11-25 | €261.40 | €263.65 | €261.40 | €261.00 | 6 |
| 2025-11-24 | €262.95 | €262.95 | €262.95 | €264.40 | 30 |
| 2025-11-21 | €261.85 | €261.85 | €261.85 | €260.30 | 2 |
| 2025-11-20 | €272.05 | €272.05 | €272.05 | €272.05 | 0 |
| 2025-11-19 | €272.05 | €272.05 | €272.05 | €272.05 | 0 |
| 2025-11-18 | €272.05 | €272.05 | €272.05 | €272.05 | 0 |
| 2025-11-17 | €272.05 | €272.05 | €272.05 | €272.05 | 0 |
| 2025-11-14 | €272.05 | €272.05 | €272.05 | €272.05 | 0 |
| 2025-11-13 | €270.40 | €270.40 | €270.40 | €272.05 | 5 |
| 2025-11-12 | €276.00 | €276.00 | €276.00 | €275.60 | 1 |
| 2025-11-11 | €284.05 | €284.05 | €284.05 | €284.05 | 0 |
| 2025-11-10 | €284.05 | €284.05 | €284.05 | €284.05 | 0 |
| 2025-11-07 | €284.05 | €284.05 | €284.05 | €284.05 | 0 |
| 2025-11-06 | €284.05 | €284.05 | €284.05 | €284.05 | 0 |
| 2025-11-05 | €283.65 | €283.65 | €283.65 | €284.05 | 1 |
| 2025-11-04 | €295.40 | €295.40 | €295.40 | €295.40 | 0 |
| 2025-11-03 | €295.40 | €295.40 | €295.40 | €295.40 | 0 |
| 2025-10-31 | €295.40 | €295.40 | €295.40 | €295.40 | 0 |
| 2025-10-30 | €295.40 | €295.40 | €295.40 | €295.40 | 0 |
| 2025-10-29 | €293.75 | €295.65 | €287.40 | €295.40 | 57 |
| 2025-10-28 | €297.55 | €297.55 | €286.45 | €293.90 | 170 |
| 2025-10-27 | €304.95 | €304.95 | €300.15 | €299.50 | 13 |
| 2025-10-24 | €286.60 | €286.60 | €286.60 | €286.60 | 0 |
| 2025-10-23 | €286.60 | €286.60 | €286.60 | €286.60 | 0 |
| 2025-10-22 | €287.50 | €287.50 | €287.50 | €286.60 | 5 |
| 2025-10-21 | €287.65 | €287.65 | €287.65 | €287.15 | 40 |
| 2025-10-20 | €284.25 | €284.25 | €284.25 | €281.45 | 4 |
| 2025-10-17 | €278.40 | €278.40 | €278.40 | €278.40 | 0 |
| 2025-10-16 | €278.15 | €278.15 | €277.95 | €278.40 | 21 |
| 2025-10-15 | €286.05 | €286.05 | €286.05 | €286.05 | 0 |
| 2025-10-14 | €286.05 | €286.05 | €286.05 | €286.05 | 0 |
| 2025-10-13 | €287.75 | €287.75 | €285.40 | €286.05 | 22 |
| 2025-10-10 | €299.85 | €299.85 | €299.85 | €299.85 | 0 |
| 2025-10-09 | €299.85 | €299.85 | €299.85 | €299.85 | 0 |