Cadence Design Systems Inc (CDNS) Historical Stock Data
337.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDNS is up 0.03% a day on average. There have been 15 days where Cadence Design Systems Inc closed green and 15 days where CDNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 338.43 | 337.53 | ↓$0.90 (-0.27%) | 336.16 | 341.04 | 1.33M |
| 2025-12-04 | 336.87 | 337.30 | ↑$0.43 (0.13%) | 334.32 | 339.59 | 1.35M |
| 2025-12-03 | 315.80 | 336.11 | ↑$20.32 (6.43%) | 315.68 | 338.00 | 2.68M |
| 2025-12-02 | 311.51 | 317.94 | ↑$6.44 (2.07%) | 311.23 | 319.07 | 1.93M |
| 2025-12-01 | 312.64 | 309.62 | ↓$3.02 (-0.97%) | 306.83 | 313.05 | 1.74M |
| 2025-11-28 | 309.06 | 311.84 | ↑$2.78 (0.90%) | 306.33 | 311.96 | 875.05K |
| 2025-11-26 | 307.05 | 306.35 | ↓$0.70 (-0.23%) | 304.03 | 308.18 | 1.40M |
| 2025-11-25 | 300.75 | 303.66 | ↑$2.92 (0.97%) | 298.17 | 305.75 | 1.98M |
| 2025-11-24 | 303.37 | 304.47 | ↑$1.10 (0.36%) | 299.65 | 305.72 | 3M |
| 2025-11-21 | 301.92 | 300.58 | ↓$1.34 (-0.44%) | 295.18 | 303.90 | 1.75M |
| 2025-11-20 | 312.15 | 302.14 | ↓$10.01 (-3.21%) | 301.63 | 316.71 | 1.57M |
| 2025-11-19 | 304.21 | 306.76 | ↑$2.55 (0.84%) | 302.43 | 310.12 | 1.44M |
| 2025-11-18 | 307.73 | 303.21 | ↓$4.52 (-1.47%) | 302.14 | 310.34 | 2.03M |
| 2025-11-17 | 313.54 | 311.29 | ↓$2.25 (-0.72%) | 309.64 | 315.83 | 1.52M |
| 2025-11-14 | 311.85 | 314.93 | ↑$3.08 (0.99%) | 310.65 | 319.65 | 1.36M |
| 2025-11-13 | 314.89 | 315.99 | ↑$1.10 (0.35%) | 312.99 | 317.47 | 1.77M |
| 2025-11-12 | 320.93 | 315.54 | ↓$5.39 (-1.68%) | 314.76 | 321.63 | 1.65M |
| 2025-11-11 | 326.53 | 318.51 | ↓$8.02 (-2.46%) | 316.22 | 326.79 | 1.91M |
| 2025-11-10 | 326.56 | 328.94 | ↑$2.38 (0.73%) | 323.32 | 330.84 | 2.01M |
| 2025-11-07 | 324.49 | 325.05 | ↑$0.56 (0.17%) | 319.19 | 326.61 | 1.61M |
| 2025-11-06 | 324.94 | 324.45 | ↓$0.49 (-0.15%) | 318.57 | 327.26 | 3.18M |
| 2025-11-05 | 331.95 | 327.63 | ↓$4.32 (-1.30%) | 324.23 | 332.56 | 2.23M |
| 2025-11-04 | 330.00 | 333.22 | ↑$3.22 (0.98%) | 325.59 | 336.06 | 3.05M |
| 2025-11-03 | 341.71 | 335.41 | ↓$6.29 (-1.84%) | 331.00 | 341.71 | 1.45M |
| 2025-10-31 | 338.73 | 338.69 | ↓$0.04 (-0.01%) | 336.29 | 340.73 | 1.32M |
| 2025-10-30 | 340.00 | 336.09 | ↓$3.91 (-1.15%) | 333.41 | 342.20 | 1.49M |
| 2025-10-29 | 337.30 | 341.43 | ↑$4.13 (1.22%) | 334.00 | 346.98 | 2.34M |
| 2025-10-28 | 339.00 | 341.30 | ↑$2.30 (0.68%) | 327.17 | 348.08 | 3.20M |
| 2025-10-27 | 356.40 | 351.40 | ↓$5.00 (-1.40%) | 346.00 | 357.05 | 4.13M |
| 2025-10-24 | 340.51 | 345.10 | ↑$4.59 (1.35%) | 340.18 | 351.13 | 1.79M |
Create an account or log in to view more rows.
$CDNS holy fuck
$CDNS great sale!!!! Buy buy buy
$CDNS Fuk the 1% even though i feel like the 1%
$CDNS so tired of this pos let's fly already
$CDNS Waiting waiting waiting — you know for what !!! Announcement!!!
$CDNS Growth/Value
$CDNS eyeing for a scalp
$CDNS my lotto for earnings
$CDNS good place to average up
$CDNS Bull flag forming?