CDNS
Cadence Design (CDNS)
NASDAQ
$380.02-$9.02 (-2.32%)
Price as of Jun 23, 2026 3:30 PM EDT
  • $107.3B
    Market Cap
  • 32.52%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +4.14%
    Low Price$373.85
    High Price$416.39
  • 3 Months
    +37.03%
    Low Price$265.66
    High Price$416.39
  • 1 Year
    +32.52%
    Low Price$265.66
    High Price$416.39
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
392.00
392.00
378.20
389.04
+0.43%
3,015,568
06/18/2026
391.10
401.18
385.43
387.39
-0.57%
7,092,233
06/17/2026
388.43
403.38
386.46
389.60
+0.45%
2,382,264
06/16/2026
387.19
398.27
387.19
387.85
-1.69%
1,650,810
06/15/2026
391.00
397.82
389.33
394.50
+2.48%
1,846,646
06/12/2026
381.22
389.80
375.94
384.96
+0.32%
1,366,240
06/11/2026
382.00
389.54
377.21
383.74
-0.36%
2,128,336
06/10/2026
383.45
399.23
382.00
385.13
-1.48%
1,783,704
06/09/2026
396.66
406.67
377.11
390.90
-0.85%
2,595,650
06/08/2026
383.00
396.71
381.85
394.24
+4.80%
2,582,892
06/05/2026
402.00
407.00
373.54
376.19
-8.62%
3,520,058
06/04/2026
407.73
415.83
401.93
411.68
+0.90%
2,998,710
06/03/2026
410.00
411.04
401.03
408.00
-2.01%
2,876,543
06/02/2026
405.98
416.69
401.04
416.39
+0.54%
3,183,457
06/01/2026
393.00
414.92
383.94
414.16
+10.46%
4,522,731
05/29/2026
375.00
378.04
372.28
374.93
+0.29%
3,184,182
05/28/2026
374.88
379.05
366.99
373.85
-0.05%
1,925,657
05/27/2026
378.95
383.80
370.35
374.05
-2.02%
2,358,573
05/26/2026
380.00
383.24
369.62
381.75
+2.18%
1,965,128
05/22/2026
361.88
381.55
361.54
373.59
+4.22%
2,206,619
05/21/2026
349.88
362.21
347.56
358.46
+2.16%
1,756,393
05/20/2026
335.39
351.37
331.56
350.89
+3.78%
2,027,739
05/19/2026
342.67
348.12
337.89
338.12
-2.27%
1,743,197
05/18/2026
346.91
350.06
341.49
345.99
-0.36%
1,903,722
05/15/2026
351.81
352.00
345.68
347.24
-1.59%
1,703,499
05/14/2026
350.03
355.21
348.46
352.84
-0.48%
1,476,334
05/13/2026
359.04
361.03
350.55
354.55
-0.97%
2,321,468
05/12/2026
361.10
361.99
355.56
358.04
-1.69%
1,995,544
05/11/2026
359.07
365.00
358.03
364.20
+0.41%
2,642,386
05/08/2026
356.08
365.01
353.18
362.70
+1.63%
2,317,761
05/07/2026
358.00
362.71
354.87
356.90
+0.56%
1,870,810
05/06/2026
353.50
355.49
347.49
354.90
+0.36%
2,420,840
05/05/2026
351.30
354.89
346.13
353.63
+1.18%
1,965,658
05/04/2026
342.38
351.01
340.61
349.51
+2.51%
3,152,300
05/01/2026
336.50
342.37
334.00
340.94
+3.44%
1,826,033
04/30/2026
328.75
330.08
319.78
329.59
-0.11%
2,077,775
04/29/2026
323.71
331.36
315.51
329.95
+1.43%
2,933,128
04/28/2026
329.70
338.55
317.07
325.31
-3.34%
4,885,071
04/27/2026
330.82
338.19
330.00
336.54
+1.10%
4,028,127
04/27/2026
$1.96 Earnings
04/24/2026
320.08
334.81
319.37
332.89
+5.90%
3,315,988
04/23/2026
325.86
326.98
311.00
314.33
-5.21%
2,317,985
04/22/2026
332.85
334.00
327.69
331.61
+1.77%
2,205,950
04/21/2026
319.75
331.23
318.90
325.84
+2.30%
3,474,062
04/20/2026
312.60
320.98
309.60
318.50
+2.40%
2,267,776
04/17/2026
316.33
318.00
308.40
311.03
+1.33%
2,211,895
04/16/2026
309.45
312.88
303.31
306.96
+0.94%
2,158,520
04/15/2026
295.00
307.47
293.51
304.10
+4.01%
2,514,264
04/14/2026
293.31
297.18
290.28
292.37
+1.45%
2,182,476
04/13/2026
266.06
288.33
265.22
288.20
+8.48%
2,648,851
04/10/2026
280.73
281.42
263.38
265.66
-5.46%
3,492,722
04/09/2026
287.62
288.18
277.45
281.01
-2.93%
2,210,179
04/08/2026
289.98
291.35
285.42
289.50
+3.59%
1,913,601
04/07/2026
278.03
280.00
273.90
279.48
+0.03%
1,275,080
04/06/2026
277.99
279.77
275.48
279.39
+0.24%
1,173,384
04/02/2026
273.69
280.26
271.34
278.72
-0.52%
1,511,613
04/01/2026
280.19
281.60
274.66
280.19
+0.83%
1,762,626
03/31/2026
273.27
278.61
271.60
277.87
+2.58%
1,884,168
03/30/2026
272.18
276.37
268.80
270.88
-0.33%
2,151,738
03/27/2026
278.26
280.43
271.05
271.77
-3.15%
2,186,734
03/26/2026
278.00
284.16
278.00
280.62
-0.27%
2,002,384
03/25/2026
288.69
290.37
277.65
281.39
-1.03%
2,617,318
03/24/2026
289.51
290.50
277.00
284.32
-2.80%
2,833,025
03/23/2026
289.20
299.29
286.79
292.52
+3.04%
3,532,025
03/20/2026
286.42
287.39
281.46
283.90
-1.22%
3,348,785
03/19/2026
288.92
292.61
284.35
287.40
-0.77%
1,574,249
03/18/2026
291.93
295.30
289.50
289.64
-1.40%
1,667,108
03/17/2026
293.89
300.94
292.49
293.75
+0.35%
1,339,281
03/16/2026
289.33
295.43
288.00
292.72
+1.98%
1,517,062
03/13/2026
290.80
292.04
283.35
287.03
-1.13%
1,838,432
03/12/2026
290.93
296.51
289.19
290.32
-1.31%
2,493,107
03/11/2026
294.79
296.00
287.00
294.16
+0.30%
2,100,202
03/10/2026
299.06
299.06
290.47
293.29
-1.60%
2,084,219
03/09/2026
293.76
300.27
289.37
298.05
+0.37%
2,493,952
03/06/2026
294.95
302.02
294.27
296.94
-0.97%
2,605,935
03/05/2026
303.00
311.24
297.54
299.84
-1.83%
3,707,554
03/04/2026
300.18
308.58
296.12
305.43
+1.60%
2,829,538
03/03/2026
296.36
304.47
295.51
300.63
-0.90%
1,994,773
03/02/2026
297.78
304.77
296.10
303.36
+0.65%
2,801,523
02/27/2026
288.74
301.90
285.14
301.40
+1.28%
3,534,996
02/26/2026
304.99
305.97
292.89
297.60
-1.40%
3,286,151
02/25/2026
294.50
302.78
293.43
301.84
+3.86%
2,947,586
02/24/2026
277.82
293.85
277.30
290.63
+3.87%
3,039,593
02/23/2026
291.44
293.59
279.11
279.80
-5.56%
3,343,961
02/20/2026
294.48
303.44
292.41
296.28
-0.10%
2,534,506
02/19/2026
308.33
308.33
292.16
296.59
-2.76%
2,677,372
02/18/2026
302.96
311.70
299.18
305.01
+7.60%
3,947,725
02/17/2026
294.78
296.19
282.96
283.46
-5.34%
5,580,238
02/17/2026
$1.99 Earnings
02/13/2026
287.44
300.73
287.44
299.46
+3.86%
2,855,832
02/12/2026
298.71
302.58
287.53
288.33
-3.78%
4,186,043
02/11/2026
301.19
302.25
294.50
299.65
+0.22%
2,357,560
02/10/2026
294.16
301.07
293.00
299.00
+2.75%
2,812,621
02/09/2026
283.49
291.76
279.56
291.00
+2.64%
2,723,867
02/06/2026
276.18
285.34
272.92
283.52
+4.95%
2,843,310
02/05/2026
271.68
276.41
266.14
270.14
-0.47%
3,584,914
02/04/2026
269.87
275.30
265.74
271.42
+1.09%
5,166,642
02/03/2026
283.83
285.98
262.75
268.50
-7.15%
5,168,784
02/02/2026
295.09
296.34
288.46
289.19
-2.42%
2,881,605
01/30/2026
298.46
298.88
293.63
296.36
-2.08%
2,507,356