CDNS - CADENCE DESIGN SYSTEMS INC
325.84
7.340 2.253%
Share volume: 3,472,833
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$318.50
7.34
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $319.75 | $319.75 | $331.23 | $331.23 | $318.90 | $318.90 | $325.84 | $325.84 | 3,472,833 | $3,472,833.00 |
| 04-20-2026 | $312.60 | $312.60 | $320.98 | $320.98 | $309.60 | $309.60 | $318.50 | $318.50 | 2,267,962 | $2,267,962.00 |
| 04-17-2026 | $316.33 | $316.33 | $318.00 | $318.00 | $308.40 | $308.40 | $311.03 | $311.03 | 2,211,895 | $2,211,895.00 |
| 04-16-2026 | $309.45 | $309.45 | $312.88 | $312.88 | $303.31 | $303.31 | $306.96 | $306.96 | 2,158,520 | $2,158,520.00 |
| 04-15-2026 | $295.00 | $295.00 | $307.47 | $307.47 | $293.51 | $293.51 | $304.10 | $304.10 | 2,514,264 | $2,514,264.00 |
| 04-14-2026 | $293.31 | $293.31 | $297.18 | $297.18 | $290.28 | $290.28 | $292.37 | $292.37 | 2,182,476 | $2,182,476.00 |
| 04-13-2026 | $266.06 | $266.06 | $288.33 | $288.33 | $265.22 | $265.22 | $288.20 | $288.20 | 2,649,001 | $2,649,001.00 |
| 04-10-2026 | $280.73 | $280.73 | $281.42 | $281.42 | $263.38 | $263.38 | $265.66 | $265.66 | 3,492,819 | $3,492,819.00 |
| 04-09-2026 | $287.62 | $287.62 | $288.18 | $288.18 | $277.45 | $277.45 | $281.01 | $281.01 | 2,209,761 | $2,209,761.00 |
| 04-08-2026 | $289.98 | $289.98 | $291.35 | $291.35 | $285.42 | $285.42 | $289.50 | $289.50 | 1,913,601 | $1,913,601.00 |