CDNS
Cadence Design (CDNS)
NASDAQ
$290.19+$0.82 (+0.28%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $79.7B
    Market Cap
  • -15.75%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -11.65%
    Low Price$284.11
    High Price$347.55
  • 3 Months
    -24.59%
    Low Price$284.11
    High Price$394.50
  • 1 Year
    -15.75%
    Low Price$265.66
    High Price$416.39
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
288.21
293.40
285.02
289.37
+1.55%
2,679,310
09/10/2026
282.28
289.14
282.28
284.95
+0.12%
1,923,697
09/09/2026
283.85
287.76
281.65
284.60
+0.17%
2,301,867
09/08/2026
291.34
295.82
282.68
284.11
-2.93%
4,403,374
09/04/2026
305.96
308.30
287.90
292.70
-3.99%
4,226,041
09/03/2026
307.64
311.04
302.36
304.88
-0.59%
2,170,249
09/02/2026
312.62
313.21
303.66
306.67
-2.03%
2,561,208
09/01/2026
331.19
332.84
311.87
313.04
-7.60%
2,284,809
08/31/2026
336.22
342.38
336.22
338.78
-0.47%
1,618,315
08/28/2026
347.43
347.43
338.10
340.39
-2.06%
1,795,092
08/27/2026
340.04
347.72
330.50
347.55
+3.85%
2,716,862
08/26/2026
328.50
340.31
327.46
334.68
+0.84%
2,209,131
08/25/2026
318.43
333.34
317.18
331.90
+5.06%
2,984,849
08/24/2026
314.50
317.34
311.43
315.92
-0.97%
2,032,889
08/21/2026
314.49
319.78
312.15
319.02
+1.73%
2,151,729
08/20/2026
315.48
317.50
311.47
313.59
-0.44%
1,698,052
08/19/2026
316.09
318.50
312.01
314.98
-0.49%
1,903,027
08/18/2026
321.50
323.63
315.21
316.52
-2.15%
1,842,362
08/17/2026
323.80
333.48
323.06
323.47
-0.42%
2,010,564
08/14/2026
324.74
326.87
319.46
324.82
+0.32%
2,568,286
08/13/2026
324.00
328.30
321.11
323.77
+0.20%
2,259,543
08/12/2026
330.01
333.43
322.11
323.13
-1.34%
2,048,916
08/11/2026
330.57
331.25
323.19
327.53
-1.32%
2,039,298
08/10/2026
337.31
342.03
331.53
331.91
-2.16%
1,808,864
08/07/2026
343.00
348.12
335.58
339.24
+0.24%
2,091,551
08/06/2026
335.54
341.73
333.00
338.42
+0.40%
1,554,756
08/05/2026
347.96
347.96
335.66
337.07
-1.04%
1,642,315
08/04/2026
340.81
349.11
339.29
340.62
+1.33%
2,010,947
08/03/2026
343.79
344.45
331.68
336.15
-1.14%
1,818,474
07/31/2026
335.27
344.77
334.25
340.02
+2.16%
2,088,762
07/30/2026
336.62
342.50
329.59
332.82
+0.02%
2,670,909
07/29/2026
349.00
351.00
332.56
332.76
-3.47%
3,422,482
07/28/2026
335.16
355.59
335.16
344.72
+1.80%
4,911,976
07/27/2026
336.51
342.27
334.38
338.61
+3.79%
3,669,953
07/27/2026
$2.11 Earnings
07/24/2026
335.24
335.54
325.96
326.24
-1.28%
2,995,683
07/23/2026
335.20
340.29
328.87
330.46
-1.94%
2,164,415
07/22/2026
339.06
346.33
334.59
337.01
-2.21%
2,342,303
07/21/2026
328.36
347.13
328.36
344.64
+4.46%
2,681,659
07/20/2026
333.02
339.11
328.75
329.93
-0.05%
2,117,974
07/17/2026
334.56
342.29
320.07
330.11
-9.47%
5,188,444
07/16/2026
366.01
369.13
358.74
364.65
-1.84%
1,470,895
07/15/2026
383.36
385.30
369.05
371.50
-1.41%
1,622,472
07/14/2026
370.95
383.00
370.88
376.80
-0.30%
1,243,229
07/13/2026
390.64
391.00
375.12
377.92
-1.63%
1,338,622
07/10/2026
387.93
389.49
380.21
384.17
-0.46%
940,490
07/09/2026
370.14
386.34
368.34
385.95
+3.18%
1,586,409
07/08/2026
367.34
374.45
366.12
374.06
+0.81%
1,430,235
07/07/2026
375.84
379.99
365.63
371.06
-1.25%
1,571,023
07/06/2026
369.60
377.87
367.55
375.77
+0.70%
1,871,936
07/02/2026
375.28
381.78
370.50
373.14
-1.22%
2,072,315
07/01/2026
383.88
386.75
376.58
377.73
+0.64%
1,693,303
06/30/2026
371.50
381.56
368.43
375.32
+0.70%
2,917,832
06/29/2026
381.48
387.19
371.37
372.72
-1.21%
2,675,785
06/26/2026
362.25
381.90
358.76
377.27
+2.45%
3,904,995
06/25/2026
378.49
378.49
363.73
368.23
-1.12%
2,171,624
06/24/2026
375.69
379.62
371.59
372.40
-1.76%
1,935,143
06/23/2026
383.17
386.55
377.33
379.06
-2.57%
2,238,084
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