Skip to main content
CDNS logo

Cadence Design Systems, Inc.

CDNSNASDAQTechnologySoftware - Application

$322.17Today:- (-)1Y −8.19%

As of Oct 26, 2026 close

Market cap
$88.97B
P/E (TTM)
64.57
Forward P/E
45.24
Dividend yield
-
52-week range
$262.75$416.69
Volume (live)
-
Avg. volume (3M)
2.46M

Cadence Design Systems (CDNS) Historical Stock Prices

Analyze Cadence Design Systems (CDNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cadence Design Systems (CDNS) Interactive Price Chart

Interactive historical price chart showing Cadence Design Systems stock price movements and trends across multiple time periods.

Loading chart...

CDNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026316.98331.65315.35322.17322.174.64M
Oct 23, 2026307.57318.15305.19316.49316.492.32M
Oct 22, 2026318.42319.46306.39309.65309.652.89M
Oct 21, 2026324.50331.50322.84326.07326.072.17M
Oct 20, 2026323.18325.64316.72319.87319.871.74M
Oct 19, 2026324.80329.84321.57325.86325.861.85M
Oct 16, 2026323.97326.64316.61319.51319.512.50M
Oct 15, 2026323.80328.05315.91324.38324.382.58M
Oct 14, 2026333.27335.96325.85329.46329.462.91M
Oct 13, 2026343.68344.13333.79334.20334.202.31M
Oct 12, 2026353.00354.57346.84348.42348.421.29M
Oct 9, 2026353.51356.02350.15352.84352.841.31M
Oct 8, 2026354.04357.88347.64348.84348.841.56M
Oct 7, 2026358.36361.47353.84356.12356.121.86M
Oct 6, 2026355.14361.91354.27359.55359.551.60M
Oct 5, 2026354.72360.14352.00353.48353.481.95M
Oct 2, 2026356.50356.51341.76351.35351.352.10M
Oct 1, 2026339.36355.03337.85350.73350.733.28M
Sep 30, 2026322.49335.00321.01330.19330.192.97M
Sep 29, 2026321.20324.25314.00324.17324.172.63M
Sep 28, 2026319.00329.35317.89326.70326.702.00M
Sep 25, 2026324.97330.81322.78326.13326.132.70M
Sep 24, 2026306.39322.49305.20322.00322.002.48M
Sep 23, 2026305.63315.70305.63309.09309.093.59M
Sep 22, 2026298.65303.85294.00302.95302.952.90M
Sep 21, 2026285.73295.80283.39294.90294.902.34M
Sep 18, 2026281.93284.98280.49282.90282.904.13M
Sep 17, 2026285.55285.55278.30280.76280.762.10M
Sep 16, 2026274.25282.00274.16279.90279.902.50M
Sep 15, 2026277.38279.00273.07273.96273.962.61M
Sep 14, 2026288.00288.80278.10279.06279.062.34M
Sep 11, 2026288.21293.40285.02289.37289.372.55M
Sep 10, 2026282.28289.14282.28284.95284.951.92M
Sep 9, 2026283.85287.76281.65284.60284.602.30M
Sep 8, 2026291.34295.82282.68284.11284.114.40M
Sep 4, 2026305.95308.30287.90292.70292.704.23M
Sep 3, 2026307.64311.04302.36304.88304.882.17M
Sep 2, 2026312.62313.21303.66306.67306.672.56M
Sep 1, 2026331.19332.84311.87313.04313.042.28M
Aug 31, 2026336.22342.38336.22338.78338.781.61M
Aug 28, 2026347.43347.43338.10340.39340.391.80M
Aug 27, 2026340.04347.72330.50347.55347.552.72M
Aug 26, 2026328.50340.31327.46334.68334.682.21M
Aug 25, 2026318.43333.34317.18331.90331.902.98M
Aug 24, 2026314.50317.34311.43315.92315.922.03M
Aug 21, 2026314.49319.78312.15319.02319.022.15M
Aug 20, 2026315.48317.50311.47313.59313.591.70M
Aug 19, 2026316.09318.50312.01314.98314.981.90M
Aug 18, 2026321.50323.63315.21316.52316.521.84M
Aug 17, 2026323.80333.48323.06323.47323.472.01M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.