CDNS·Historical Data
Explore CDNS's full daily price history. Download OHLC data as CSV and track long-term trends.
Cadence Design Systems (CDNS) — OHLC preview (1987-06-10 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 342.68 | 344.13 | 333.8 | 334.2 | — |
| 2026-10-12 | 353.95 | 354.05 | 346.86 | 348.42 | — |
| 2026-10-09 | 353.51 | 355.99 | 350.15 | 352.84 | — |
| 2026-10-08 | 354.04 | 357.88 | 347.64 | 348.84 | — |
| 2026-10-07 | 358.36 | 361.42 | 353.84 | 356.12 | — |
| 2026-10-06 | 355.14 | 361.91 | 354.29 | 359.55 | — |
| 2026-10-05 | 354.72 | 360.14 | 352 | 353.48 | — |
| 2026-10-02 | 356.5 | 356.5 | 341.76 | 351.35 | — |
| 2026-10-01 | 339.36 | 355.03 | 337.85 | 350.73 | — |
| 2026-09-30 | 322.49 | 335 | 321.28 | 330.18 | — |
| 2026-09-29 | 321.2 | 324.25 | 314 | 324.17 | — |
| 2026-09-28 | 318.99 | 329.27 | 317.89 | 326.7 | — |
| 2026-09-25 | 324.95 | 330.81 | 322.78 | 326.13 | — |
| 2026-09-24 | 306.74 | 322.49 | 305.2 | 322 | — |
| 2026-09-23 | 306.6 | 315.69 | 305.79 | 309.09 | — |
| 2026-09-21 | 285.73 | 295.8 | 283.39 | 294.9 | — |
| 2026-09-18 | 281.93 | 284.98 | 280.49 | 282.9 | — |
| 2026-09-17 | 284.73 | 285.55 | 278.31 | 280.76 | — |
| 2026-09-16 | 274.25 | 282 | 274.16 | 279.9 | — |
| 2026-09-15 | 277.12 | 279 | 273.07 | 273.96 | — |
| 2026-09-14 | 288.42 | 288.8 | 278.1 | 279.06 | — |
| 2026-09-11 | 288.18 | 293.4 | 285.02 | 289.37 | — |
| 2026-09-10 | 282.28 | 289.14 | 282.28 | 284.95 | — |
| 2026-09-09 | 281.7 | 287.76 | 281.65 | 284.6 | — |
| 2026-09-08 | 291.55 | 295.82 | 282.69 | 284.11 | — |
| 2026-09-04 | 305.43 | 308.17 | 287.9 | 292.7 | — |
| 2026-09-02 | 312.62 | 313.21 | 303.66 | 306.67 | — |
| 2026-09-01 | 331.19 | 332.84 | 311.87 | 313.04 | — |
| 2026-08-31 | 336.62 | 342.38 | 336.22 | 338.78 | — |
| 2026-08-27 | 340.04 | 347.72 | 330.5 | 347.55 | — |