CDNS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.87 |
| 2017 | 1.96 |
| 2017 | -0.08 |
| 2017 | 1.51 |
| 2017 | 11.27 |
| 2017 | 1.86 |
| 2017 | 2.03 |
| 2017 | 4.2 |
| 2017 | -0.58 |
| 2017 | 1.42 |
| 2017 | 1.59 |
| 2017 | -1 |
| 2017 | 0.13 |
| 2017 | -0.7 |
| 2017 | -0.32 |
| 2017 | 5.66 |
| 2017 | -1.51 |
| 2017 | 0.95 |
| 2017 |
In the last 52 weeks, CDNS increased in 23 and decreased in 29. The average return for this period was +0.03%, while the median return was -1.06%. Maximum gain was +12.98% on 2025-04-11 and maximum loss was -13.05% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, CDNS increased in 23 and decreased in 29. The average return for this period was +0.03%, while the median return was -1.06%. Maximum gain was +12.98% on 2025-04-11 and maximum loss was -13.05% on 2025-02-21.
In the last 52 weeks, CDNS increased in 23 and decreased in 29. The average return for this period was +0.03%, while the median return was -1.06%. Maximum gain was +12.98% on 2025-04-11 and maximum loss was -13.05% on 2025-02-21.
| 2025-12-26 | 317.6 | 318.9 | +0.4% |
| 2025-12-19 | 324.1 | 314.9 | -2.8% |
| 2025-12-12 | 338.0 | 323.2 | -4.4% |
| 2025-12-05 | 312.6 | 337.5 | +8.0% |
| 2025-11-28 | 303.4 | 311.8 | +2.8% |
| 2025-11-21 | 313.5 | 300.6 | -4.1% |
| 2025-11-14 | 326.6 | 314.9 | -3.6% |
| 2025-11-07 | 341.7 | 325.1 | -4.9% |
| 2025-10-31 | 357.5 | 338.7 | -5.3% |
| 2025-10-24 | 327.8 | 345.1 | +5.3% |
| 2025-10-17 | 329.8 | 326.1 | -1.1% |
| 2025-10-10 | 350.0 | 327.0 | -6.6% |
| 2025-10-03 | 352.9 | 347.3 | -1.6% |
| 2025-09-26 | 370.0 | 350.1 | -5.4% |
| 2025-09-19 | 343.2 | 373.4 | +8.8% |
| 2025-09-12 | 353.7 | 343.5 | -2.9% |
| 2025-09-05 | 344.0 | 351.0 | +2.1% |
| 2025-08-29 | 347.0 | 350.4 | +1.0% |
| 2025-08-22 | 349.3 | 349.6 | +0.1% |
| 2025-08-15 | 352.1 | 349.9 | -0.6% |
| 2025-08-08 | 358.8 | 352.1 | -1.9% |
| 2025-08-01 | 334.5 | 357.0 | +6.7% |
| 2025-07-25 | 315.0 | 332.2 | +5.4% |
| 2025-07-18 | 320.1 | 315.6 | -1.4% |
| 2025-07-11 | 326.8 | 320.6 | -1.9% |
| 2025-07-03 | 306.1 | 326.8 | +6.8% |
| 2025-06-27 | 294.3 | 305.2 | +3.7% |
| 2025-06-20 | 300.7 | 295.4 | -1.8% |
| 2025-06-13 | 307.6 | 300.0 | -2.5% |
| 2025-06-06 | 286.8 | 297.0 | +3.6% |
| -0.33 |
| 2017 | -0.85 |
| 2017 | 6.2 |
| 2017 | 1.15 |
| 2017 | -1.67 |
| 2017 | -0.84 |
| 2017 | -0.15 |
| 2017 | -2.53 |
| 2017 | 0.27 |
| 2017 | 3.09 |
| 2017 | 1.01 |
| 2017 | 5.8 |
| 2017 | -2.24 |
| 2017 | 0.33 |
| 2017 | 1.15 |
| 2017 | 1.41 |
| 2017 | 3.23 |
| 2017 | -0.7 |
| 2017 | 0.37 |
| 2017 | 0.99 |
| 2017 | 1.6 |
| 2017 | 2.24 |
| 2017 | 3.24 |
| 2017 | 0.45 |
| 2017 | 1.44 |
| 2017 | 1.83 |
| 2017 | 0.09 |
| 2017 | 1.71 |
| 2017 | 2.29 |
| 2017 | -3.93 |
| 2017 | -0.89 |
| 2017 | -0.02 |
| 2017 | -4.32 |
| 2017 | -0.4 |
| 2018 | 4.74 |
| 2018 | 2.55 |
| 2018 | 0.84 |
| 2018 | 0.62 |
| 2018 | -9.79 |
| 2018 | -7.94 |
| 2018 | 3.19 |
| 2018 | 2.13 |
| 2018 | -1.36 |
| 2018 | 1.87 |
| 2018 | -3.11 |
| 2018 | -5.01 |
| 2018 | -0.54 |
| 2018 | -2.15 |
| 2018 | 3.15 |
| 2018 | -1.49 |
| 2018 | 7.39 |
| 2018 | 1.82 |
| 2018 | 3.45 |
| 2018 | -1.35 |
| 2018 | 0.6 |
| 2018 | 2.83 |
| 2018 | 1.52 |
| 2018 | 1.99 |
| 2018 | -1.86 |
| 2018 | -0.53 |
| 2018 | 4.49 |
| 2018 | 0.42 |
| 2018 | -0.38 |
| 2018 | 0.58 |
| 2018 | -0.56 |
| 2018 | 1.03 |
| 2018 | -0.29 |
| 2018 | 3.58 |
| 2018 | 0.13 |
| 2018 | -1 |
| 2018 | -0.92 |
| 2018 | -1.36 |
| 2018 | -0.15 |
| 2018 | -5.63 |
| 2018 | -6.46 |
| 2018 | 0.73 |
| 2018 | 12.98 |
| 2018 | -2.55 |
| 2018 | 1.98 |
| 2018 | -0.5 |
| 2018 | -6.56 |
| 2018 | 4.48 |
| 2018 | -7.22 |
| 2018 | 1.29 |
| 2018 | -5.68 |
| 2018 | 6.91 |
| 2019 | -0.78 |
| 2019 | 3.54 |
| 2019 | 5.59 |
| 2019 | 0.8 |
| 2019 | 5.92 |
| 2019 | 3.83 |
| 2019 | 3.1 |
| 2019 | 8.08 |
| 2019 | 2.14 |
| 2019 | 0.48 |
| 2019 | 2.82 |
| 2019 | 0.82 |
| 2019 | 2.83 |
| 2019 | -1.35 |
| 2019 | 1.17 |
| 2019 | -2.51 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 266.06 | 288.33 | 265.22 | 288.2 | — |
| 2026-04-10 | 281.42 | 281.42 | 263.44 | 265.66 | — |
| 2026-04-09 | 288.17 | 288.18 | 277.45 | 281.01 | — |
| 2026-04-08 | 289.09 | 291.35 | 285.42 | 289.5 | — |
| 2026-04-07 | 278.03 | 280 | 273.9 | 279.48 | — |
| 2026-04-06 | 277.98 | 279.77 | 275.51 | 279.39 | — |
| 2026-04-02 | 274.25 | 280.26 | 271.34 | 278.72 | — |
| 2026-04-01 | 280.14 | 281.6 | 274.66 | 280.19 | — |
| 2026-03-31 | 273.27 | 278.61 | 271.6 | 277.87 | — |
| 2026-03-30 | 272.18 | 276.37 | 268.81 | 270.88 | — |
| 2026-03-27 | 278.26 | 280.43 | 271.05 | 271.77 | — |
| 2026-03-26 | 278 | 284.16 | 278 | 280.62 | — |
| 2026-03-25 | 288.69 | 290.37 | 277.65 | 281.39 | — |
| 2026-03-24 | 289.51 | 290.49 | 277 | 284.32 | — |
| 2026-03-23 | 287.5 | 299.27 | 286.79 | 292.52 | — |
| 2026-03-20 | 286.42 | 287.39 | 281.46 | 283.9 | — |
| 2026-03-19 | 289 | 292.61 | 284.43 | 287.4 | — |
| 2026-03-18 | 291.97 | 295.3 | 289.5 | 289.64 | — |
| 2026-03-17 | 293.9 | 300.94 | 292.95 | 293.75 | — |
| 2026-03-16 | 289.33 | 295.43 | 288 | 292.72 | — |
| 2026-03-13 | 290.8 | 292.04 | 283.35 | 287.03 | — |
| 2026-03-12 | 290.93 | 296.51 | 289.19 | 290.32 | — |
| 2026-03-11 | 294.79 | 296 | 287 | 294.16 | — |
| 2026-03-10 | 299.06 | 299.06 | 290.47 | 293.29 | — |
| 2026-03-09 | 293.76 | 300.27 | 289.37 | 298.05 | — |
| 2026-03-06 | 294.95 | 302.02 | 294.27 | 296.94 | — |
| 2026-03-05 | 303 | 311.24 | 297.54 | 299.84 | — |
| 2026-03-04 | 300.18 | 308.58 | 296.12 | 305.43 | — |
| 2026-03-03 | 296.36 | 304.47 | 295.51 | 300.63 | — |
| 2026-03-02 | 297.78 | 304.77 | 296.1 | 303.36 | — |
| 2026-02-27 | 288.74 | 301.9 | 285.14 | 301.4 | — |
| 2026-02-26 | 304.99 | 305.97 | 292.89 | 297.6 | — |
| 2026-02-25 | 294.5 | 302.78 | 293.43 | 301.84 | — |
| 2026-02-25 | 294.5 | 302.78 | 293.43 | 301.84 | — |
| 2026-02-25 | 294.5 | 302.78 | 293.43 | 301.84 | — |
| 2026-02-24 | 277.82 | 293.85 | 277.3 | 290.63 | — |
| 2026-02-23 | 291.44 | 293.59 | 279.11 | 279.8 | — |
| 2026-02-20 | 294.48 | 303.44 | 292.41 | 296.28 | — |
| 2026-02-19 | 308.33 | 308.33 | 292.16 | 296.59 | — |
| 2026-02-18 | 302.96 | 311.7 | 299.18 | 305.01 | — |
| 2026-02-17 | 294.78 | 296.19 | 282.96 | 283.46 | — |
| 2026-02-13 | 287.44 | 300.73 | 287.44 | 299.46 | — |
| 2026-02-12 | 298.71 | 302.58 | 287.53 | 288.33 | — |
| 2026-02-11 | 301.19 | 302.25 | 294.5 | 299.65 | — |
| 2026-02-10 | 294.16 | 301.07 | 293 | 299 | — |
| 2026-02-09 | 283.49 | 291.76 | 279.56 | 291 | — |
| 2026-02-06 | 276.18 | 285.34 | 272.92 | 283.52 | — |
| 2026-02-05 | 271.68 | 276.41 | 266.14 | 270.14 | — |
| 2026-02-04 | 269.87 | 275.3 | 265.74 | 271.42 | — |
| 2026-02-03 | 283.83 | 285.98 | 262.75 | 268.5 | — |
| 2026-02-02 | 295.09 | 296.34 | 288.46 | 289.19 | — |
| 2026-01-30 | 298.46 | 298.88 | 293.63 | 296.36 | — |
| 2026-01-29 | 316.61 | 317 | 293.44 | 302.67 | — |
| 2026-01-28 | 321.62 | 325.19 | 316.46 | 320.49 | — |
| 2026-01-27 | 321.7 | 323 | 317.21 | 318.37 | — |
| 2026-01-26 | 317.86 | 323.63 | 314.06 | 322.02 | — |
| 2026-01-23 | 315.5 | 323.54 | 312.01 | 318.32 | — |
| 2026-01-22 | 317 | 317.83 | 310.8 | 317.09 | — |
| 2026-01-21 | 307.53 | 316.16 | 304.95 | 313.84 | — |
| 2026-01-20 | 310.56 | 311.45 | 305.77 | 307 | — |