CDNS - CADENCE DESIGN SYSTEMS INC
299.84
-5.590 -1.864%
Share volume: 3,703,798
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$305.43
-5.59
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $303.00 | $303.00 | $311.24 | $311.24 | $297.54 | $297.54 | $299.84 | $299.84 | 3,703,798 | $3,703,798.00 |
| 03-04-2026 | $300.18 | $300.18 | $308.58 | $308.58 | $296.12 | $296.12 | $305.43 | $305.43 | 2,829,538 | $2,829,538.00 |
| 03-03-2026 | $296.36 | $296.36 | $304.47 | $304.47 | $295.51 | $295.51 | $300.63 | $300.63 | 1,994,773 | $1,994,773.00 |
| 03-02-2026 | $297.78 | $297.78 | $304.77 | $304.77 | $296.10 | $296.10 | $303.36 | $303.36 | 2,801,523 | $2,801,523.00 |
| 02-27-2026 | $288.74 | $288.74 | $301.90 | $301.90 | $285.14 | $285.14 | $301.40 | $301.40 | 3,534,996 | $3,534,996.00 |
| 02-26-2026 | $304.99 | $304.99 | $305.97 | $305.97 | $292.89 | $292.89 | $297.60 | $297.60 | 3,286,151 | $3,286,151.00 |
| 02-25-2026 | $294.50 | $294.50 | $302.78 | $302.78 | $293.43 | $293.43 | $301.84 | $301.84 | 2,947,586 | $2,947,586.00 |
| 02-24-2026 | $277.82 | $277.82 | $293.85 | $293.85 | $277.30 | $277.30 | $290.63 | $290.63 | 3,039,593 | $3,039,593.00 |
| 02-23-2026 | $291.44 | $291.44 | $293.59 | $293.59 | $279.11 | $279.11 | $279.80 | $279.80 | 3,343,961 | $3,343,961.00 |
| 02-20-2026 | $294.48 | $294.48 | $303.44 | $303.44 | $292.41 | $292.41 | $296.28 | $296.28 | 2,534,506 | $2,534,506.00 |