CDNS
Cadence Design (CDNS)
NASDAQ
$326.70-$4.94 (-1.49%)
Price as of Nov 11, 2026 7:45 PM EST
  • $91.0B
    Market Cap
  • 4.12%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -6.01%
    Low Price$309.65
    High Price$348.42
  • 3 Months
    -0.08%
    Low Price$273.96
    High Price$359.55
  • 1 Year
    +4.12%
    Low Price$265.66
    High Price$416.39
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
330.19
335.13
324.82
331.64
-1.45%
1,603,998
11/09/2026
324.73
339.23
321.93
336.53
+5.19%
1,780,342
11/06/2026
315.50
320.55
306.93
319.92
+2.73%
2,034,803
11/05/2026
322.04
322.88
308.05
311.43
-5.49%
3,351,160
11/04/2026
323.90
331.67
319.64
329.52
+1.78%
2,100,515
11/03/2026
322.79
325.99
309.98
323.75
-1.75%
2,368,345
11/02/2026
330.02
333.00
323.48
329.51
+0.49%
2,242,089
10/30/2026
334.81
337.98
322.25
327.89
-4.34%
2,076,968
10/29/2026
340.36
346.60
338.76
342.75
+0.08%
2,585,603
10/28/2026
341.73
348.80
333.30
342.46
-0.18%
2,733,684
10/27/2026
325.96
348.80
323.68
343.08
+6.49%
4,652,787
10/26/2026
316.98
331.65
315.35
322.17
+1.79%
4,644,407
10/26/2026
$2.11 Earnings
10/23/2026
307.57
318.15
305.19
316.49
+2.21%
2,291,582
10/22/2026
318.42
319.47
306.39
309.65
-5.04%
2,893,496
10/21/2026
324.50
331.50
322.84
326.07
+1.94%
2,172,592
10/20/2026
323.18
325.64
316.72
319.87
-1.84%
1,741,624
10/19/2026
324.80
329.84
321.58
325.86
+1.99%
1,854,559
10/16/2026
323.97
326.65
316.61
319.51
-1.50%
2,503,415
10/15/2026
323.80
328.05
315.91
324.38
-1.54%
2,579,029
10/14/2026
333.27
335.96
325.85
329.46
-1.42%
2,910,356
10/13/2026
343.68
344.13
333.79
334.20
-4.08%
2,309,373
10/12/2026
353.00
354.57
346.84
348.42
-1.25%
1,294,363
10/09/2026
353.51
356.03
350.15
352.84
+1.15%
1,306,828
10/08/2026
354.04
357.88
347.64
348.84
-2.04%
1,562,874
10/07/2026
358.36
361.47
353.84
356.12
-0.95%
1,856,272
10/06/2026
355.14
361.91
354.27
359.55
+1.72%
1,595,114
10/05/2026
354.72
360.15
352.00
353.48
+0.61%
1,952,500
10/02/2026
356.50
356.51
341.76
351.35
+0.18%
2,098,093
10/01/2026
339.36
355.03
337.85
350.73
+6.22%
3,284,435
09/30/2026
322.49
335.00
321.01
330.19
+1.86%
2,969,994
09/29/2026
321.20
324.25
314.00
324.17
-0.77%
2,634,016
09/28/2026
319.00
329.35
317.89
326.70
+0.17%
1,996,007
09/25/2026
324.97
330.81
322.78
326.13
+1.28%
2,697,039
09/24/2026
306.39
322.49
305.20
322.00
+4.18%
2,475,535
09/23/2026
305.63
315.70
305.63
309.09
+2.03%
3,590,191
09/22/2026
298.65
303.85
294.00
302.95
+2.73%
2,901,711
09/21/2026
285.73
295.80
283.39
294.90
+4.24%
2,344,649
09/18/2026
281.93
284.98
280.49
282.90
+0.76%
4,134,920
09/17/2026
285.55
285.55
278.30
280.76
+0.31%
2,095,941
09/16/2026
274.25
282.00
274.16
279.90
+2.17%
2,496,927
09/15/2026
277.38
279.00
273.07
273.96
-1.83%
2,609,029
09/14/2026
288.00
288.80
278.10
279.06
-3.56%
2,338,618
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