Download CDNS daily OHLC history, export CSV, and review long-term price data.
Cadence Design Systems (CDNS) — OHLC preview (1987-06-10 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 334.56 | 342.24 | 320.07 | 330.11 | — |
| 2026-07-16 | 365.41 | 369.13 | 358.74 | 364.65 | — |
| 2026-07-15 | 383.36 | 385.22 | 369.05 | 371.5 | — |
| 2026-07-14 | 370.95 | 383 | 370.88 | 376.8 | — |
| 2026-07-13 | 390.08 | 390.98 | 375.12 | 377.92 | — |
| 2026-07-10 | 389.48 | 389.48 | 380.21 | 384.17 | — |
| 2026-07-17 | 334.6 | 342.2 | 320.1 | 330.1 | -1.3% |
| 2026-07-16 | 365.4 | 369.1 | 358.7 | 364.7 | -0.2% |
| 2026-07-15 | 383.4 | 385.2 | 369.1 | 371.5 | -3.1% |
| 2026-07-14 | 371.0 | 383.0 | 370.9 | 376.8 | +1.6% |
| 2026-07-13 | 390.1 | 391.0 | 375.1 | 377.9 | -3.1% |
| 2026-07-10 | 389.5 | 389.5 | 380.2 | 384.2 | -1.4% |
| 2026-07-09 | 370.1 | 386.3 | 368.3 | 386.0 | +4.3% |
| 2026-07-08 | 367.3 | 374.5 | 366.1 | 374.1 | +1.8% |
| 2026-07-07 | 375.8 | 380.0 | 365.6 | 371.1 | -1.3% |
| 2026-07-06 | 369.9 | 377.9 | 367.6 | 375.8 | +1.6% |
| 2026-07-02 | 373.0 | 381.8 | 370.5 | 373.1 | +0.0% |
| 2026-07-01 | 383.9 | 386.7 | 376.6 | 377.7 | -1.6% |
| 2026-06-30 | 370.4 | 381.6 | 368.4 | 375.3 | +1.3% |
| 2026-06-29 | 381.5 | 387.0 | 371.4 | 372.7 | -2.3% |
| 2026-06-26 | 362.3 | 381.9 | 358.8 | 377.3 | +4.1% |
| 2026-06-25 | 378.5 | 378.5 | 363.7 | 368.2 | -2.7% |
| 2026-06-24 | 375.7 | 379.6 | 371.6 | 372.4 | -0.9% |
| 2026-06-23 | 383.2 | 386.6 | 377.3 | 379.1 | -1.1% |
| 2026-06-22 | 392.0 | 392.0 | 378.2 | 389.0 | -0.8% |
| 2026-06-18 | 392.8 | 401.2 | 385.4 | 387.4 | -1.4% |
| 2026-06-17 | 388.4 | 403.4 | 386.5 | 389.6 | +0.3% |
| 2026-06-16 | 387.2 | 398.3 | 387.2 | 387.9 | +0.2% |
| 2026-06-15 | 391.0 | 397.8 | 389.3 | 394.5 | +0.9% |
| 2026-06-12 | 381.2 | 389.8 | 375.9 | 385.0 | +1.0% |
| 2026-06-11 | 381.3 | 389.5 | 377.2 | 383.7 | +0.6% |
| 2026-06-10 | 383.5 | 399.2 | 382.0 | 385.1 | +0.4% |
| 2026-06-09 | 396.7 | 406.7 | 377.1 | 390.9 | -1.4% |
| 2026-06-05 | 402.0 | 407.0 | 373.5 | 376.2 | -6.4% |
| 2026-06-04 | 407.8 | 415.8 | 401.9 | 411.7 | +0.9% |
| 2026-06-03 | 410.3 | 411.0 | 401.0 | 408.0 | -0.6% |
| 2026-07-09 |
| 370.14 |
| 386.26 |
| 368.34 |
| 385.95 |
| — |
| 2026-07-08 | 367.34 | 374.45 | 366.12 | 374.06 | — |
| 2026-07-07 | 375.84 | 379.99 | 365.63 | 371.06 | — |
| 2026-07-06 | 369.91 | 377.87 | 367.55 | 375.77 | — |
| 2026-07-02 | 373.04 | 381.78 | 370.5 | 373.14 | — |
| 2026-07-01 | 383.88 | 386.66 | 376.58 | 377.73 | — |
| 2026-06-30 | 370.36 | 381.56 | 368.43 | 375.32 | — |
| 2026-06-29 | 381.48 | 387.01 | 371.37 | 372.72 | — |
| 2026-06-26 | 362.25 | 381.9 | 358.76 | 377.27 | — |
| 2026-06-25 | 378.49 | 378.49 | 363.73 | 368.23 | — |
| 2026-06-24 | 375.69 | 379.62 | 371.59 | 372.4 | — |
| 2026-06-23 | 383.17 | 386.55 | 377.33 | 379.06 | — |
| 2026-06-22 | 392 | 392 | 378.2 | 389.04 | — |
| 2026-06-18 | 392.8 | 401.18 | 385.43 | 387.39 | — |
| 2026-06-17 | 388.43 | 403.38 | 386.46 | 389.6 | — |
| 2026-06-16 | 387.19 | 398.27 | 387.19 | 387.85 | — |
| 2026-06-15 | 391 | 397.82 | 389.33 | 394.5 | — |
| 2026-06-12 | 381.22 | 389.8 | 375.94 | 384.96 | — |
| 2026-06-11 | 381.34 | 389.48 | 377.21 | 383.74 | — |
| 2026-06-10 | 383.45 | 399.23 | 382 | 385.13 | — |
| 2026-06-09 | 396.65 | 406.67 | 377.11 | 390.9 | — |
| 2026-06-05 | 402 | 407 | 373.54 | 376.19 | — |
| 2026-06-04 | 407.82 | 415.83 | 401.93 | 411.68 | — |
| 2026-06-03 | 410.26 | 411.04 | 401.03 | 408 | — |