CDNS Daily Statistics
CDNS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Cadence Design Systems (CDNS) company overview
Cadence Design Systems is a provider of electronic design automation software, intellectual property, and system design and analysis products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Cadence offers a portfolio of design IP, as well as system design and analysis products, which enables system-level analysis and verification solutions.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 328.5 | 340.31 | 327.46 | 334.68 | — |
| 2026-08-25 | 318.43 | 333.34 | 317.18 | 331.9 | — |
| 2026-08-24 | 314.5 | 317.34 | 311.43 | 315.92 | — |
| 2026-08-21 | 314.49 | 319.78 | 312.15 | 319.02 | — |
| 2026-08-20 | 315.48 | 317.5 | 311.47 | 313.59 | — |
| 2026-08-19 | 316.09 | 318.5 | 312.01 | 314.98 | — |
| 2026-08-18 | 321.5 | 323.63 | 315.21 | 316.52 | — |
| 2026-08-17 | 323.8 | 333.48 | 323.18 | 323.47 | — |
| 2026-08-14 | 324.9 | 326.87 | 319.46 | 324.82 | — |
| 2026-08-13 | 324 | 328.28 | 321.12 | 323.77 | — |
| 2026-08-12 | 330.01 | 333.43 | 322.11 | 323.13 | — |
| 2026-08-11 | 330.02 | 331.22 | 323.19 | 327.53 | — |
| 2026-08-10 | 337.31 | 342.03 | 331.53 | 331.91 | — |
| 2026-08-07 | 343 | 348.12 | 335.58 | 339.24 | — |
| 2026-08-06 | 335.45 | 341.73 | 333 | 338.42 | — |
| 2026-08-05 | 347.96 | 347.96 | 335.66 | 337.07 | — |
| 2026-08-04 | 340.74 | 349.07 | 339.29 | 340.62 | — |
| 2026-08-03 | 343.79 | 344.45 | 331.68 | 336.15 | — |
| 2026-07-31 | 335.27 | 344.77 | 334.25 | 340.02 | — |
| 2026-07-30 | 336.61 | 342.5 | 329.6 | 332.82 | — |
| 2026-07-29 | 349 | 351 | 332.55 | 332.76 | — |
| 2026-07-28 | 335.16 | 355.5 | 335.16 | 344.72 | — |
| 2026-07-27 | 336.51 | 342.27 | 334.38 | 338.61 | — |
| 2026-07-24 | 335.24 | 335.54 | 325.96 | 326.24 | — |
| 2026-07-23 | 335.2 | 340.29 | 328.87 | 330.46 | — |
| 2026-07-22 | 339.06 | 346.33 | 334.59 | 337.01 | — |
| 2026-07-21 | 330.81 | 347.13 | 330.23 | 344.64 | — |
| 2026-07-20 | 331.79 | 339.11 | 328.75 | 329.93 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 405.98 | 416.69 | 401.04 | 416.39 | — |
| 2026-06-01 | 393 | 414.92 | 383.93 | 414.16 | — |
| 2026-05-29 | 375 | 378.04 | 372.28 | 374.93 | — |
| 2026-05-28 | 374.78 | 379.05 | 366.99 | 373.85 | — |
| 2026-05-27 | 378.95 | 383.8 | 370.35 | 374.05 | — |
| 2026-05-22 | 361.88 | 381.55 | 361.54 | 373.59 | — |
| 2026-05-21 | 349.88 | 362.21 | 347.56 | 358.46 | — |
| 2026-05-20 | 335.39 | 351.37 | 331.56 | 350.89 | — |
| 2026-05-19 | 342.67 | 348.12 | 337.89 | 338.12 | — |
| 2026-05-18 | 346.9 | 350.06 | 341.51 | 345.99 | — |
| 2026-05-15 | 351.81 | 352 | 345.68 | 347.24 | — |
| 2026-05-14 | 350.03 | 355.2 | 348.46 | 352.84 | — |
| 2026-05-13 | 359.04 | 361.02 | 350.55 | 354.55 | — |
| 2026-05-12 | 361.1 | 361.99 | 355.56 | 358.04 | — |
| 2026-05-11 | 358.76 | 365 | 358.03 | 364.2 | — |
| 2026-05-08 | 356.08 | 365.01 | 353.18 | 362.7 | — |
| 2026-05-07 | 356.54 | 362.7 | 354.87 | 356.9 | — |
| 2026-05-06 | 353.5 | 355.49 | 347.49 | 354.9 | — |
| 2026-05-05 | 351.3 | 354.87 | 346.13 | 353.63 | — |
| 2026-05-04 | 342.38 | 351 | 340.61 | 349.51 | — |
| 2026-05-01 | 336.5 | 342.37 | 334 | 340.94 | — |
| 2026-04-30 | 328.97 | 330.08 | 319.78 | 329.59 | — |
| 2026-04-29 | 323.4 | 331.36 | 315.51 | 329.95 | — |
| 2026-04-28 | 331.43 | 338.55 | 317.07 | 325.31 | — |
| 2026-04-27 | 330.82 | 338.19 | 330 | 336.54 | — |
| 2026-04-24 | 320.08 | 334.81 | 319.55 | 332.89 | — |
| 2026-04-23 | 326.13 | 326.98 | 311 | 314.33 | — |
| 2026-04-22 | 332.84 | 334 | 327.69 | 331.61 | — |
| 2026-04-21 | 318.96 | 331.23 | 318.95 | 325.84 | — |
| 2026-04-20 | 312.6 | 320.98 | 309.6 | 318.5 | — |
| 2026-04-17 | 316.2 | 318 | 308.42 | 311.03 | — |
| 2026-04-16 | 309.42 | 312.88 | 303.31 | 306.96 | — |
| 2026-04-15 | 295 | 307.46 | 293.51 | 304.1 | — |
| 2026-04-14 | 293.31 | 297.18 | 290.28 | 292.37 | — |