NASDAQ · CDNS

Cadence Design Systems, Inc.

Technology · Software - Application

$309.65

Down-$16.42 (-5.04%)

Updated Oct 23, 2026, 5:46 AM

SID Score

5.8/10

Composite research score

Smart Money

48/100

Neutral

Price performance · CDNS

CDNS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

CDNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$318.42	$319.465	$306.39	$309.65	2.89M
Oct 21, 2026	$324.50	$331.50	$322.84	$326.07	2.17M
Oct 20, 2026	$323.18	$325.64	$316.72	$319.87	1.74M
Oct 19, 2026	$324.80	$329.84	$321.575	$325.86	1.85M
Oct 16, 2026	$323.97	$326.645	$316.605	$319.51	2.5M
Oct 15, 2026	$323.80	$328.05	$315.911	$324.38	2.58M
Oct 14, 2026	$333.27	$335.96	$325.845	$329.46	2.91M
Oct 13, 2026	$343.68	$344.125	$333.79	$334.20	2.31M
Oct 12, 2026	$353.00	$354.57	$346.84	$348.42	1.29M
Oct 9, 2026	$353.51	$356.025	$350.15	$352.84	1.31M
Oct 8, 2026	$354.04	$357.875	$347.64	$348.84	1.56M
Oct 7, 2026	$358.36	$361.47	$353.84	$356.12	1.86M
Oct 6, 2026	$355.14	$361.91	$354.2725	$359.55	1.6M
Oct 5, 2026	$354.72	$360.145	$352.00	$353.48	1.95M
Oct 2, 2026	$356.50	$356.51	$341.76	$351.35	2.1M
Oct 1, 2026	$339.36	$355.03	$337.85	$350.73	3.28M
Sep 30, 2026	$322.49	$335.00	$321.01	$330.185	2.97M
Sep 29, 2026	$321.20	$324.25	$314.00	$324.17	2.63M
Sep 28, 2026	$319.00	$329.3505	$317.8901	$326.70	2M
Sep 25, 2026	$324.97	$330.81	$322.78	$326.13	2.7M
Sep 24, 2026	$306.39	$322.49	$305.20	$322.00	2.48M